Börse:
30,275€
0,75%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
30,210€
Ask:
30,340€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 30,15 | 30,57 | 29,94 | 30,32 | 0,90% | - |
| 14.11.2019 | 30,33 | 30,42 | 29,98 | 30,05 | -0,99% | 365.061,00 |
| 13.11.2019 | 29,37 | 30,70 | 29,20 | 30,35 | 3,34% | 663.933,00 |
| 12.11.2019 | 29,58 | 30,10 | 28,96 | 29,37 | -1,18% | 783.951,00 |
| 11.11.2019 | 29,76 | 30,50 | 29,48 | 29,72 | 0,17% | 653.428,00 |
| 08.11.2019 | 29,57 | 29,85 | 29,43 | 29,67 | 0,27% | 512.260,00 |
| 07.11.2019 | 28,84 | 29,93 | 28,58 | 29,59 | 2,21% | 1.323.277,00 |
| 06.11.2019 | 27,72 | 28,95 | 27,43 | 28,95 | 4,74% | 1.638.355,00 |
| 05.11.2019 | 27,03 | 27,64 | 26,79 | 27,64 | 2,67% | 918.471,00 |
| 04.11.2019 | 26,84 | 27,15 | 26,56 | 26,92 | -0,30% | 964.821,00 |
| 01.11.2019 | 27,17 | 27,34 | 26,81 | 27,00 | -0,04% | 957.291,00 |
| 31.10.2019 | 27,51 | 27,58 | 26,82 | 27,01 | -1,42% | 1.207.086,00 |
| 30.10.2019 | 28,11 | 28,19 | 27,33 | 27,40 | -2,60% | 846.782,00 |
| 29.10.2019 | 28,72 | 28,72 | 28,13 | 28,13 | -2,39% | 673.140,00 |
| 28.10.2019 | 29,00 | 29,52 | 28,44 | 28,82 | -0,38% | 1.026.019,00 |
| 25.10.2019 | 31,60 | 32,00 | 28,15 | 28,93 | -19,71% | 3.302.900,00 |
| 24.10.2019 | 36,46 | 36,62 | 35,75 | 36,03 | -1,37% | 398.246,00 |
| 23.10.2019 | 36,19 | 36,73 | 35,91 | 36,53 | 0,66% | 329.889,00 |
| 22.10.2019 | 36,36 | 36,73 | 36,15 | 36,29 | -0,08% | 319.042,00 |
| 21.10.2019 | 35,81 | 36,51 | 35,49 | 36,32 | 2,25% | 367.206,00 |
| 18.10.2019 | 35,59 | 35,95 | 35,50 | 35,52 | -0,22% | 213.472,00 |
| 17.10.2019 | 35,59 | 35,83 | 35,40 | 35,60 | 0,11% | 307.877,00 |
| 16.10.2019 | 35,60 | 35,62 | 34,72 | 35,56 | -0,08% | 344.690,00 |
| 15.10.2019 | 34,69 | 35,99 | 34,40 | 35,59 | 3,46% | 573.854,00 |
| 14.10.2019 | 34,46 | 34,46 | 33,73 | 34,40 | -0,20% | 250.333,00 |
| 11.10.2019 | 33,79 | 34,73 | 33,63 | 34,47 | 2,13% | 290.813,00 |
| 10.10.2019 | 33,75 | 33,88 | 33,16 | 33,75 | 0,36% | 337.355,00 |
| 09.10.2019 | 33,20 | 33,87 | 33,00 | 33,63 | 1,33% | 236.412,00 |
| 08.10.2019 | 33,72 | 34,07 | 32,95 | 33,19 | -1,51% | 312.089,00 |
| 07.10.2019 | 33,79 | 34,09 | 33,10 | 33,70 | 0,30% | 229.221,00 |
| 04.10.2019 | 31,95 | 33,71 | 31,95 | 33,60 | 5,00% | 656.114,00 |
| 02.10.2019 | 32,43 | 32,70 | 31,98 | 32,00 | -1,11% | 633.442,00 |
| 01.10.2019 | 32,93 | 33,02 | 32,17 | 32,36 | -1,13% | 318.993,00 |
| 30.09.2019 | 32,72 | 33,26 | 32,10 | 32,73 | 0,83% | 350.722,00 |
| 27.09.2019 | 32,22 | 32,76 | 32,01 | 32,46 | 1,41% | 321.458,00 |
| 26.09.2019 | 32,17 | 32,62 | 31,78 | 32,01 | -0,59% | 217.318,00 |
| 25.09.2019 | 32,15 | 32,30 | 31,85 | 32,20 | -0,74% | 349.313,00 |
| 24.09.2019 | 32,57 | 32,86 | 32,31 | 32,44 | 0,22% | 203.599,00 |
| 23.09.2019 | 32,28 | 32,76 | 32,04 | 32,37 | -0,74% | 215.397,00 |
| 20.09.2019 | 32,74 | 32,94 | 31,92 | 32,61 | -1,18% | 1.046.791,00 |
| 19.09.2019 | 33,47 | 33,73 | 32,81 | 33,00 | -1,40% | 528.072,00 |
| 18.09.2019 | 33,54 | 33,65 | 32,92 | 33,47 | 0,15% | 308.624,00 |
| 17.09.2019 | 34,50 | 34,50 | 32,94 | 33,42 | -3,05% | 472.687,00 |
| 16.09.2019 | 34,50 | 34,85 | 34,04 | 34,47 | -0,12% | 319.554,00 |
| 13.09.2019 | 34,30 | 34,76 | 34,09 | 34,51 | 1,44% | 408.865,00 |
| 12.09.2019 | 33,56 | 34,10 | 33,38 | 34,02 | 1,49% | 487.540,00 |
| 11.09.2019 | 33,79 | 34,04 | 33,13 | 33,52 | -0,36% | 394.325,00 |
| 10.09.2019 | 34,04 | 34,16 | 32,58 | 33,64 | -0,85% | 500.551,00 |
| 09.09.2019 | 33,00 | 34,29 | 32,95 | 33,93 | 3,45% | 760.769,00 |
| 06.09.2019 | 30,45 | 33,40 | 30,36 | 32,80 | 7,44% | 1.385.465,00 |
| 05.09.2019 | 29,09 | 30,63 | 28,95 | 30,53 | 5,53% | 599.761,00 |
| 04.09.2019 | 29,27 | 29,33 | 28,93 | 28,93 | -0,48% | 241.204,00 |
| 03.09.2019 | 28,94 | 29,16 | 28,79 | 29,07 | 0,17% | 292.227,00 |
| 02.09.2019 | 29,80 | 29,94 | 29,02 | 29,02 | -2,62% | 258.230,00 |
| 30.08.2019 | 29,80 | 30,07 | 29,54 | 29,80 | 0,88% | 312.789,00 |
| 29.08.2019 | 29,45 | 29,83 | 29,23 | 29,54 | 0,75% | 316.401,00 |
| 28.08.2019 | 28,48 | 29,46 | 28,08 | 29,32 | 2,77% | 497.728,00 |
| 27.08.2019 | 28,50 | 28,57 | 28,04 | 28,53 | 0,49% | 265.753,00 |
| 26.08.2019 | 28,17 | 28,61 | 27,90 | 28,39 | 0,07% | 165.170,00 |
| 23.08.2019 | 29,25 | 29,54 | 28,36 | 28,37 | -2,31% | 646.012,00 |
| 22.08.2019 | 28,67 | 29,82 | 28,67 | 29,04 | 1,01% | 400.217,00 |
| 21.08.2019 | 27,81 | 29,11 | 27,81 | 28,75 | 3,64% | 425.122,00 |
| 20.08.2019 | 28,64 | 29,10 | 27,74 | 27,74 | -4,08% | 632.607,00 |
| 19.08.2019 | 28,82 | 29,76 | 28,78 | 28,92 | 1,19% | 485.492,00 |
| 16.08.2019 | 25,20 | 29,07 | 25,19 | 28,58 | 14,00% | 1.082.926,00 |
| 15.08.2019 | 26,55 | 26,67 | 24,21 | 25,07 | -6,32% | 1.750.278,00 |
| 14.08.2019 | 27,53 | 27,58 | 26,76 | 26,76 | -2,19% | 303.573,00 |
| 13.08.2019 | 26,53 | 27,75 | 26,39 | 27,36 | 2,55% | 473.864,00 |
| 12.08.2019 | 27,24 | 27,52 | 26,66 | 26,68 | -1,11% | 287.541,00 |
| 09.08.2019 | 27,41 | 27,68 | 26,94 | 26,98 | -2,03% | 497.726,00 |
| 08.08.2019 | 27,45 | 27,90 | 27,36 | 27,54 | 1,29% | 333.530,00 |
| 07.08.2019 | 27,64 | 27,64 | 26,91 | 27,19 | 0,18% | 304.438,00 |
| 06.08.2019 | 27,09 | 27,63 | 26,96 | 27,14 | 0,00% | 458.814,00 |
| 05.08.2019 | 27,40 | 27,57 | 27,09 | 27,14 | -1,77% | 543.551,00 |
| 02.08.2019 | 26,80 | 27,76 | 26,51 | 27,63 | 2,03% | 555.339,00 |
| 01.08.2019 | 27,02 | 27,61 | 26,95 | 27,08 | 0,04% | 303.476,00 |
| 31.07.2019 | 26,44 | 27,19 | 26,44 | 27,07 | 2,38% | 354.326,00 |
| 30.07.2019 | 26,68 | 26,98 | 26,17 | 26,44 | -0,75% | 397.136,00 |
| 29.07.2019 | 26,30 | 26,90 | 26,18 | 26,64 | 0,91% | 299.696,00 |
| 26.07.2019 | 26,33 | 26,84 | 26,33 | 26,40 | 0,00% | 258.199,00 |
| 25.07.2019 | 26,74 | 26,98 | 26,26 | 26,40 | -0,94% | 354.274,00 |
| 24.07.2019 | 25,97 | 26,84 | 25,93 | 26,65 | 2,50% | 509.919,00 |
| 23.07.2019 | 26,25 | 26,47 | 25,93 | 26,00 | 0,58% | 733.267,00 |
| 22.07.2019 | 25,94 | 26,05 | 25,66 | 25,85 | -0,58% | 403.683,00 |
| 19.07.2019 | 26,07 | 26,51 | 25,61 | 26,00 | -0,08% | 774.267,00 |
| 18.07.2019 | 27,80 | 28,10 | 25,84 | 26,02 | -7,24% | 1.076.760,00 |
| 17.07.2019 | 28,48 | 28,57 | 27,85 | 28,05 | -1,75% | 649.244,00 |
| 16.07.2019 | 28,61 | 28,83 | 28,38 | 28,55 | 0,18% | 270.026,00 |
| 15.07.2019 | 28,89 | 29,03 | 28,34 | 28,50 | -1,38% | 374.031,00 |
| 12.07.2019 | 29,00 | 29,44 | 28,90 | 28,90 | -0,62% | 235.812,00 |
| 11.07.2019 | 29,15 | 29,38 | 28,62 | 29,08 | 0,07% | 361.891,00 |
| 10.07.2019 | 28,59 | 29,49 | 28,41 | 29,06 | 1,79% | 700.695,00 |
| 09.07.2019 | 28,41 | 28,79 | 28,09 | 28,55 | 0,11% | 755.068,00 |
| 08.07.2019 | 29,08 | 29,26 | 28,41 | 28,52 | -1,93% | 283.881,00 |
| 05.07.2019 | 29,20 | 29,44 | 29,04 | 29,08 | -0,78% | 426.318,00 |
| 04.07.2019 | 29,27 | 29,47 | 29,05 | 29,31 | 0,65% | 239.815,00 |
| 03.07.2019 | 28,74 | 29,24 | 28,63 | 29,12 | 1,75% | 318.565,00 |
| 02.07.2019 | 28,80 | 28,87 | 28,29 | 28,62 | -0,87% | 334.597,00 |
| 01.07.2019 | 29,58 | 29,65 | 28,87 | 28,87 | -0,31% | 385.716,00 |
| 28.06.2019 | 29,07 | 29,11 | 28,82 | 28,96 | 0,49% | 334.211,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen