Börse:
34,915€
-0,21%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
34,900€
Ask:
34,930€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 35,00 | 35,34 | 34,85 | 34,85 | -0,40% | 142.019,00 |
| 21.09.2021 | 34,79 | 35,22 | 34,50 | 34,99 | 1,01% | 127.607,00 |
| 20.09.2021 | 34,90 | 35,44 | 34,60 | 34,64 | -1,67% | 179.633,00 |
| 17.09.2021 | 35,28 | 36,35 | 35,23 | 35,23 | 0,63% | 1.145.424,00 |
| 16.09.2021 | 35,53 | 35,91 | 34,76 | 35,01 | -1,13% | 271.069,00 |
| 15.09.2021 | 35,43 | 35,77 | 35,32 | 35,41 | -0,06% | 243.181,00 |
| 14.09.2021 | 35,44 | 35,71 | 35,32 | 35,43 | -0,06% | 196.985,00 |
| 13.09.2021 | 35,24 | 35,83 | 34,34 | 35,45 | -2,15% | 377.510,00 |
| 10.09.2021 | 36,35 | 36,62 | 36,13 | 36,23 | -0,85% | 137.070,00 |
| 09.09.2021 | 36,80 | 36,83 | 36,26 | 36,54 | -1,03% | 147.696,00 |
| 08.09.2021 | 36,78 | 37,05 | 36,59 | 36,92 | 0,33% | 176.048,00 |
| 07.09.2021 | 36,81 | 37,28 | 36,69 | 36,80 | -0,03% | 186.832,00 |
| 06.09.2021 | 36,62 | 36,92 | 36,33 | 36,81 | 1,07% | 110.650,00 |
| 03.09.2021 | 36,58 | 36,71 | 36,19 | 36,42 | -0,57% | 148.326,00 |
| 02.09.2021 | 36,71 | 37,03 | 36,60 | 36,63 | -0,35% | 144.598,00 |
| 01.09.2021 | 36,85 | 37,05 | 36,69 | 36,76 | 0,41% | 129.588,00 |
| 31.08.2021 | 36,86 | 36,99 | 36,61 | 36,61 | -0,30% | 226.940,00 |
| 30.08.2021 | 36,59 | 36,83 | 36,45 | 36,72 | 0,11% | 86.636,00 |
| 27.08.2021 | 36,36 | 36,68 | 36,29 | 36,68 | 1,05% | 97.211,00 |
| 26.08.2021 | 37,35 | 37,42 | 36,11 | 36,30 | -3,04% | 313.047,00 |
| 25.08.2021 | 37,37 | 37,67 | 37,28 | 37,44 | 0,59% | 139.826,00 |
| 24.08.2021 | 37,13 | 37,36 | 37,03 | 37,22 | 0,40% | 92.939,00 |
| 23.08.2021 | 36,89 | 37,27 | 36,87 | 37,07 | 0,32% | 133.988,00 |
| 20.08.2021 | 36,31 | 37,00 | 36,25 | 36,95 | 1,54% | 158.029,00 |
| 19.08.2021 | 36,20 | 36,49 | 35,98 | 36,39 | -0,16% | 212.085,00 |
| 18.08.2021 | 35,59 | 36,62 | 35,59 | 36,45 | 2,36% | 223.764,00 |
| 17.08.2021 | 35,49 | 35,67 | 35,14 | 35,61 | 0,34% | 148.690,00 |
| 16.08.2021 | 35,22 | 35,61 | 35,15 | 35,49 | 0,62% | 116.449,00 |
| 13.08.2021 | 35,15 | 35,40 | 35,03 | 35,27 | 0,11% | 88.670,00 |
| 12.08.2021 | 34,99 | 35,43 | 34,91 | 35,23 | 0,28% | 119.099,00 |
| 11.08.2021 | 35,75 | 35,86 | 34,99 | 35,13 | -1,46% | 218.556,00 |
| 10.08.2021 | 35,32 | 35,89 | 35,25 | 35,65 | 1,16% | 249.589,00 |
| 09.08.2021 | 34,83 | 35,67 | 34,76 | 35,24 | 1,97% | 264.189,00 |
| 06.08.2021 | 35,26 | 35,43 | 33,99 | 34,56 | -1,87% | 216.398,00 |
| 05.08.2021 | 34,21 | 35,34 | 34,18 | 35,22 | 2,89% | 308.484,00 |
| 04.08.2021 | 35,49 | 35,56 | 34,21 | 34,23 | -3,03% | 226.125,00 |
| 03.08.2021 | 34,98 | 35,44 | 34,98 | 35,30 | 0,68% | 472.361,00 |
| 02.08.2021 | 35,21 | 35,29 | 34,65 | 35,06 | 0,46% | 392.346,00 |
| 30.07.2021 | 34,83 | 35,04 | 34,60 | 34,90 | -0,46% | 196.872,00 |
| 29.07.2021 | 35,40 | 35,41 | 34,96 | 35,06 | -0,96% | 93.784,00 |
| 28.07.2021 | 35,41 | 35,93 | 35,21 | 35,40 | 0,20% | 211.979,00 |
| 27.07.2021 | 35,27 | 35,48 | 34,97 | 35,33 | -0,06% | 134.790,00 |
| 26.07.2021 | 35,46 | 35,56 | 35,26 | 35,35 | -0,28% | 146.941,00 |
| 23.07.2021 | 35,34 | 35,69 | 35,34 | 35,45 | 0,28% | 126.688,00 |
| 22.07.2021 | 34,72 | 35,63 | 34,62 | 35,35 | 2,46% | 217.268,00 |
| 21.07.2021 | 33,74 | 34,75 | 33,69 | 34,50 | 2,04% | 189.344,00 |
| 20.07.2021 | 33,88 | 34,28 | 33,67 | 33,81 | 0,48% | 180.134,00 |
| 19.07.2021 | 34,63 | 34,63 | 33,48 | 33,65 | -2,04% | 228.033,00 |
| 16.07.2021 | 34,20 | 34,63 | 34,03 | 34,35 | 0,76% | 138.565,00 |
| 15.07.2021 | 34,31 | 34,62 | 34,05 | 34,09 | -0,76% | 135.514,00 |
| 14.07.2021 | 34,44 | 34,50 | 34,01 | 34,35 | -0,32% | 147.887,00 |
| 13.07.2021 | 34,41 | 34,71 | 34,11 | 34,46 | 0,35% | 156.656,00 |
| 12.07.2021 | 34,00 | 34,39 | 33,75 | 34,34 | 1,18% | 238.530,00 |
| 09.07.2021 | 34,12 | 34,31 | 33,91 | 33,94 | -0,18% | 140.054,00 |
| 08.07.2021 | 34,33 | 34,33 | 33,95 | 34,00 | -1,56% | 199.171,00 |
| 07.07.2021 | 34,63 | 34,72 | 34,36 | 34,54 | 0,03% | 122.526,00 |
| 06.07.2021 | 34,50 | 34,76 | 34,39 | 34,53 | -0,80% | 84.213,00 |
| 05.07.2021 | 34,86 | 34,97 | 34,51 | 34,81 | -0,57% | 116.211,00 |
| 02.07.2021 | 34,81 | 35,24 | 34,81 | 35,01 | 0,55% | 120.607,00 |
| 01.07.2021 | 34,44 | 34,86 | 34,44 | 34,82 | 0,99% | 246.185,00 |
| 30.06.2021 | 34,37 | 34,73 | 34,16 | 34,48 | 0,15% | 207.877,00 |
| 29.06.2021 | 34,42 | 34,49 | 34,24 | 34,43 | 0,09% | 100.337,00 |
| 28.06.2021 | 34,10 | 34,48 | 34,10 | 34,40 | 0,41% | 97.255,00 |
| 25.06.2021 | 34,28 | 34,38 | 34,00 | 34,26 | -0,06% | 83.863,00 |
| 24.06.2021 | 34,66 | 34,66 | 34,16 | 34,28 | -0,81% | 180.755,00 |
| 23.06.2021 | 35,46 | 35,48 | 34,56 | 34,56 | -2,54% | 116.492,00 |
| 22.06.2021 | 35,26 | 35,50 | 35,21 | 35,46 | 0,74% | 153.021,00 |
| 21.06.2021 | 34,15 | 35,46 | 34,07 | 35,20 | 2,41% | 274.205,00 |
| 18.06.2021 | 34,22 | 34,43 | 33,99 | 34,37 | 0,15% | 812.753,00 |
| 17.06.2021 | 34,52 | 34,53 | 34,06 | 34,32 | -0,92% | 165.023,00 |
| 16.06.2021 | 34,67 | 34,79 | 34,47 | 34,64 | 0,52% | 156.154,00 |
| 15.06.2021 | 34,69 | 34,71 | 34,25 | 34,46 | -0,29% | 115.846,00 |
| 14.06.2021 | 34,90 | 35,13 | 34,49 | 34,56 | -0,72% | 207.403,00 |
| 11.06.2021 | 34,47 | 34,81 | 34,26 | 34,81 | 1,28% | 231.629,00 |
| 10.06.2021 | 33,97 | 34,40 | 33,94 | 34,37 | 1,54% | 181.013,00 |
| 09.06.2021 | 33,52 | 33,85 | 33,37 | 33,85 | 1,14% | 140.021,00 |
| 08.06.2021 | 34,23 | 34,43 | 33,47 | 33,47 | -1,93% | 229.928,00 |
| 07.06.2021 | 33,40 | 34,19 | 33,38 | 34,13 | 1,88% | 191.496,00 |
| 04.06.2021 | 33,41 | 33,54 | 33,07 | 33,50 | 0,57% | 133.152,00 |
| 03.06.2021 | 33,53 | 33,63 | 33,10 | 33,31 | -0,66% | 115.612,00 |
| 02.06.2021 | 34,03 | 34,17 | 33,45 | 33,53 | -1,47% | 184.719,00 |
| 01.06.2021 | 34,20 | 34,39 | 33,97 | 34,03 | -0,32% | 135.767,00 |
| 31.05.2021 | 34,17 | 34,54 | 34,08 | 34,14 | -0,26% | 120.649,00 |
| 28.05.2021 | 33,74 | 34,29 | 33,46 | 34,23 | 0,47% | 229.681,00 |
| 27.05.2021 | 34,52 | 34,52 | 33,87 | 34,07 | -1,19% | 942.170,00 |
| 26.05.2021 | 34,60 | 34,88 | 34,32 | 34,48 | -0,35% | 194.815,00 |
| 25.05.2021 | 35,11 | 35,12 | 34,40 | 34,60 | -0,55% | 204.041,00 |
| 21.05.2021 | 34,43 | 34,84 | 34,38 | 34,79 | 0,75% | 170.088,00 |
| 20.05.2021 | 34,42 | 34,53 | 34,08 | 34,53 | 0,55% | 157.539,00 |
| 19.05.2021 | 34,54 | 34,72 | 34,06 | 34,34 | -1,29% | 125.330,00 |
| 18.05.2021 | 35,58 | 35,60 | 34,64 | 34,79 | -1,83% | 241.480,00 |
| 17.05.2021 | 35,28 | 35,63 | 35,13 | 35,44 | 0,68% | 245.899,00 |
| 14.05.2021 | 34,58 | 35,25 | 34,57 | 35,20 | 2,06% | 195.674,00 |
| 13.05.2021 | 33,64 | 34,56 | 33,36 | 34,49 | 2,22% | 238.864,00 |
| 12.05.2021 | 34,57 | 34,76 | 33,73 | 33,74 | -2,23% | 383.492,00 |
| 11.05.2021 | 34,01 | 35,53 | 33,86 | 34,51 | -0,83% | 384.453,00 |
| 10.05.2021 | 35,50 | 35,56 | 34,71 | 34,80 | -1,78% | 193.659,00 |
| 07.05.2021 | 35,50 | 35,78 | 35,27 | 35,43 | -0,06% | 167.176,00 |
| 06.05.2021 | 35,39 | 35,71 | 35,30 | 35,45 | -0,08% | 211.097,00 |
| 05.05.2021 | 35,10 | 35,48 | 35,02 | 35,48 | 1,20% | 199.282,00 |