Börse:
36,595€
-2,39%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
36,520€
Ask:
36,670€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 37,49 | 37,55 | 36,75 | 36,97 | -1,23% | 177.201,00 |
| 24.02.2021 | 37,69 | 38,30 | 37,34 | 37,43 | -0,61% | 156.698,00 |
| 23.02.2021 | 37,99 | 38,00 | 36,25 | 37,66 | -0,74% | 334.790,00 |
| 22.02.2021 | 38,41 | 38,51 | 37,94 | 37,94 | -2,79% | 151.546,00 |
| 19.02.2021 | 38,65 | 39,19 | 38,35 | 39,03 | 1,46% | 237.708,00 |
| 18.02.2021 | 38,33 | 39,07 | 38,28 | 38,47 | 0,58% | 186.172,00 |
| 17.02.2021 | 38,60 | 38,67 | 38,09 | 38,25 | -1,06% | 257.125,00 |
| 16.02.2021 | 39,00 | 39,17 | 38,59 | 38,66 | -0,67% | 181.673,00 |
| 15.02.2021 | 39,00 | 39,34 | 38,33 | 38,92 | 2,72% | 242.589,00 |
| 12.02.2021 | 38,08 | 38,08 | 37,61 | 37,89 | -0,55% | 98.892,00 |
| 11.02.2021 | 37,65 | 38,46 | 37,63 | 38,10 | 1,38% | 161.634,00 |
| 10.02.2021 | 37,67 | 37,71 | 37,27 | 37,58 | 0,11% | 155.960,00 |
| 09.02.2021 | 38,43 | 38,50 | 37,54 | 37,54 | -2,49% | 205.426,00 |
| 08.02.2021 | 38,80 | 39,13 | 38,42 | 38,50 | 3,63% | 354.437,00 |
| 05.02.2021 | 36,99 | 37,50 | 36,82 | 37,15 | 0,65% | 200.959,00 |
| 04.02.2021 | 36,64 | 37,08 | 36,41 | 36,91 | 0,76% | 207.789,00 |
| 03.02.2021 | 36,32 | 36,63 | 36,28 | 36,63 | 1,69% | 164.827,00 |
| 02.02.2021 | 36,01 | 36,07 | 35,44 | 36,02 | 0,42% | 220.206,00 |
| 01.02.2021 | 36,08 | 36,23 | 35,67 | 35,87 | 0,06% | 180.531,00 |
| 29.01.2021 | 35,47 | 36,10 | 35,12 | 35,85 | 0,00% | 265.975,00 |
| 28.01.2021 | 35,79 | 36,13 | 35,37 | 35,85 | -0,55% | 161.042,00 |
| 27.01.2021 | 36,10 | 36,40 | 35,67 | 36,05 | -0,36% | 250.185,00 |
| 26.01.2021 | 36,44 | 36,72 | 36,15 | 36,18 | -0,60% | 231.379,00 |
| 25.01.2021 | 37,09 | 37,19 | 36,05 | 36,40 | -1,17% | 186.029,00 |
| 22.01.2021 | 37,03 | 37,08 | 36,66 | 36,83 | -0,75% | 242.513,00 |
| 21.01.2021 | 36,49 | 37,22 | 36,49 | 37,11 | 2,06% | 197.635,00 |
| 20.01.2021 | 36,19 | 36,62 | 36,10 | 36,36 | 0,78% | 160.124,00 |
| 19.01.2021 | 36,42 | 36,51 | 35,98 | 36,08 | -0,19% | 157.769,00 |
| 18.01.2021 | 36,00 | 36,30 | 35,56 | 36,15 | -0,08% | 100.698,00 |
| 15.01.2021 | 36,12 | 36,54 | 35,98 | 36,18 | -0,28% | 184.705,00 |
| 14.01.2021 | 35,88 | 36,41 | 35,32 | 36,28 | 1,48% | 299.315,00 |
| 13.01.2021 | 36,53 | 36,53 | 35,75 | 35,75 | -1,92% | 356.430,00 |
| 12.01.2021 | 36,00 | 36,56 | 35,85 | 36,45 | 0,83% | 181.460,00 |
| 11.01.2021 | 36,03 | 36,60 | 35,91 | 36,15 | -0,14% | 256.457,00 |
| 08.01.2021 | 36,70 | 37,04 | 35,95 | 36,20 | -1,44% | 213.489,00 |
| 07.01.2021 | 36,98 | 37,93 | 36,48 | 36,73 | -0,43% | 293.333,00 |
| 06.01.2021 | 35,94 | 36,97 | 35,71 | 36,89 | 3,39% | 309.475,00 |
| 05.01.2021 | 35,89 | 36,00 | 35,43 | 35,68 | -0,86% | 304.131,00 |
| 04.01.2021 | 35,25 | 36,19 | 35,00 | 35,99 | 4,53% | 326.068,00 |
| 30.12.2020 | 34,87 | 34,92 | 34,43 | 34,43 | -1,26% | 74.648,00 |
| 29.12.2020 | 35,09 | 35,65 | 34,75 | 34,87 | -0,40% | 187.924,00 |
| 28.12.2020 | 34,86 | 35,46 | 34,81 | 35,01 | 1,48% | 191.105,00 |
| 23.12.2020 | 34,15 | 34,72 | 33,97 | 34,50 | 1,23% | 200.104,00 |
| 22.12.2020 | 34,44 | 34,44 | 33,85 | 34,08 | -0,47% | 209.581,00 |
| 21.12.2020 | 34,31 | 34,75 | 33,75 | 34,24 | -4,14% | 370.186,00 |
| 18.12.2020 | 34,46 | 36,00 | 34,45 | 35,72 | 4,60% | 866.279,00 |
| 17.12.2020 | 34,01 | 34,59 | 33,77 | 34,15 | 0,98% | 367.040,00 |
| 16.12.2020 | 34,01 | 34,17 | 33,78 | 33,82 | 0,06% | 213.041,00 |
| 15.12.2020 | 33,75 | 34,04 | 33,59 | 33,80 | 0,18% | 385.391,00 |
| 14.12.2020 | 33,39 | 34,11 | 33,05 | 33,74 | 1,02% | 287.408,00 |
| 11.12.2020 | 33,64 | 33,74 | 33,12 | 33,40 | -0,54% | 366.486,00 |
| 10.12.2020 | 33,09 | 33,71 | 33,07 | 33,58 | 1,08% | 376.749,00 |
| 09.12.2020 | 33,26 | 33,44 | 32,77 | 33,22 | 0,67% | 199.033,00 |
| 08.12.2020 | 32,81 | 33,05 | 32,70 | 33,00 | 0,30% | 193.781,00 |
| 07.12.2020 | 33,20 | 33,20 | 32,88 | 32,90 | -0,60% | 189.181,00 |
| 04.12.2020 | 33,07 | 33,31 | 32,75 | 33,10 | 0,12% | 211.717,00 |
| 03.12.2020 | 33,34 | 33,89 | 33,03 | 33,06 | -1,31% | 253.330,00 |
| 02.12.2020 | 33,06 | 33,50 | 32,87 | 33,50 | 0,96% | 320.450,00 |
| 01.12.2020 | 33,50 | 33,50 | 32,81 | 33,18 | -0,75% | 274.813,00 |
| 30.11.2020 | 33,28 | 34,00 | 33,08 | 33,43 | -0,27% | 573.671,00 |
| 27.11.2020 | 33,46 | 33,99 | 32,98 | 33,52 | 0,39% | 463.135,00 |
| 26.11.2020 | 33,26 | 33,48 | 33,04 | 33,39 | 0,60% | 156.174,00 |
| 25.11.2020 | 33,10 | 33,58 | 32,95 | 33,19 | 0,58% | 332.307,00 |
| 24.11.2020 | 32,89 | 33,12 | 32,50 | 33,00 | 0,64% | 226.546,00 |
| 23.11.2020 | 33,00 | 33,14 | 32,43 | 32,79 | -0,33% | 213.678,00 |
| 20.11.2020 | 32,79 | 33,25 | 32,67 | 32,90 | -0,21% | 234.301,00 |
| 19.11.2020 | 32,55 | 32,98 | 32,02 | 32,97 | 0,79% | 355.686,00 |
| 18.11.2020 | 33,03 | 33,12 | 32,36 | 32,71 | -0,49% | 253.819,00 |
| 17.11.2020 | 33,07 | 33,28 | 32,75 | 32,87 | -0,66% | 215.454,00 |
| 16.11.2020 | 32,80 | 33,36 | 32,71 | 33,09 | 1,75% | 358.840,00 |
| 13.11.2020 | 32,00 | 32,84 | 31,87 | 32,52 | 1,59% | 406.470,00 |
| 12.11.2020 | 30,68 | 32,50 | 30,44 | 32,01 | 4,54% | 472.224,00 |
| 11.11.2020 | 30,09 | 30,77 | 29,95 | 30,62 | 2,13% | 403.826,00 |
| 10.11.2020 | 29,58 | 30,20 | 29,35 | 29,98 | 1,39% | 457.100,00 |
| 09.11.2020 | 30,55 | 31,06 | 29,46 | 29,57 | -1,73% | 479.972,00 |
| 06.11.2020 | 30,10 | 30,44 | 29,74 | 30,09 | -2,24% | 243.780,00 |
| 05.11.2020 | 30,78 | 31,26 | 30,48 | 30,78 | 0,49% | 424.507,00 |
| 04.11.2020 | 29,89 | 30,63 | 29,86 | 30,63 | 0,76% | 404.781,00 |
| 03.11.2020 | 30,65 | 30,92 | 30,03 | 30,40 | -0,59% | 375.810,00 |
| 02.11.2020 | 30,38 | 31,03 | 30,36 | 30,58 | 1,59% | 348.193,00 |
| 30.10.2020 | 30,06 | 30,48 | 29,85 | 30,10 | -1,38% | 374.053,00 |
| 29.10.2020 | 30,55 | 31,20 | 30,14 | 30,52 | -0,20% | 318.592,00 |
| 28.10.2020 | 30,51 | 30,96 | 29,99 | 30,58 | -0,81% | 484.544,00 |
| 27.10.2020 | 31,90 | 31,95 | 30,69 | 30,83 | -3,08% | 395.908,00 |
| 26.10.2020 | 31,58 | 32,42 | 31,32 | 31,81 | -1,39% | 315.830,00 |
| 23.10.2020 | 32,48 | 32,86 | 32,22 | 32,26 | 0,19% | 169.595,00 |
| 22.10.2020 | 32,13 | 32,42 | 31,81 | 32,20 | -0,49% | 178.376,00 |
| 21.10.2020 | 32,50 | 32,69 | 32,17 | 32,36 | -0,12% | 337.936,00 |
| 20.10.2020 | 32,68 | 32,87 | 32,27 | 32,40 | -1,19% | 183.889,00 |
| 19.10.2020 | 33,05 | 33,17 | 32,64 | 32,79 | -0,52% | 131.943,00 |
| 16.10.2020 | 33,02 | 33,20 | 32,89 | 32,96 | -0,15% | 161.464,00 |
| 15.10.2020 | 33,01 | 33,18 | 32,69 | 33,01 | -0,96% | 220.270,00 |
| 14.10.2020 | 33,43 | 33,70 | 33,03 | 33,33 | -0,42% | 180.841,00 |
| 13.10.2020 | 34,01 | 34,18 | 33,40 | 33,47 | -1,15% | 281.098,00 |
| 12.10.2020 | 33,61 | 34,18 | 33,38 | 33,86 | 1,32% | 412.857,00 |
| 09.10.2020 | 34,03 | 34,32 | 33,42 | 33,42 | -0,62% | 325.622,00 |
| 08.10.2020 | 33,22 | 33,76 | 33,10 | 33,63 | 2,09% | 337.119,00 |
| 07.10.2020 | 32,31 | 33,36 | 32,31 | 32,94 | 1,82% | 446.819,00 |
| 06.10.2020 | 33,20 | 33,20 | 32,28 | 32,35 | -1,79% | 285.531,00 |
| 05.10.2020 | 32,42 | 33,12 | 32,35 | 32,94 | 1,95% | 268.051,00 |