Börse:
35,230€
2,32%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
35,200€
Ask:
35,260€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 34,58 | 35,24 | 34,42 | 35,24 | 2,17% | 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 |
| 04.05.2021 | 35,41 | 35,62 | 34,97 | 35,06 | -0,93% | 181.021,00 |
| 03.05.2021 | 35,05 | 35,39 | 34,82 | 35,39 | 1,09% | 89.006,00 |
| 30.04.2021 | 34,95 | 35,21 | 34,67 | 35,01 | 0,09% | 236.365,00 |
| 29.04.2021 | 35,06 | 35,40 | 34,80 | 34,98 | 0,00% | 151.267,00 |
| 28.04.2021 | 34,89 | 35,18 | 34,76 | 34,98 | 0,20% | 159.366,00 |
| 27.04.2021 | 34,94 | 35,16 | 34,66 | 34,91 | 0,06% | 103.776,00 |
| 26.04.2021 | 34,63 | 35,26 | 34,58 | 34,89 | 0,66% | 105.066,00 |
| 23.04.2021 | 34,52 | 35,00 | 34,29 | 34,66 | 0,06% | 302.986,00 |
| 22.04.2021 | 34,22 | 34,64 | 34,11 | 34,64 | 1,52% | 218.543,00 |
| 21.04.2021 | 34,45 | 34,72 | 33,97 | 34,12 | 0,24% | 181.012,00 |
| 20.04.2021 | 33,89 | 34,14 | 33,83 | 34,04 | 0,41% | 281.633,00 |
| 19.04.2021 | 34,07 | 34,21 | 33,82 | 33,90 | -0,29% | 148.817,00 |
| 16.04.2021 | 33,83 | 34,31 | 33,78 | 34,00 | 0,50% | 202.472,00 |
| 15.04.2021 | 33,68 | 34,41 | 33,68 | 33,83 | 0,53% | 201.250,00 |
| 14.04.2021 | 33,39 | 33,66 | 32,80 | 33,65 | 0,75% | 329.709,00 |
| 13.04.2021 | 33,53 | 33,67 | 33,13 | 33,40 | -0,54% | 258.764,00 |
| 12.04.2021 | 33,75 | 33,94 | 33,30 | 33,58 | -0,39% | 260.230,00 |
| 09.04.2021 | 33,84 | 33,86 | 33,39 | 33,71 | -0,30% | 274.885,00 |
| 08.04.2021 | 34,35 | 34,54 | 33,76 | 33,81 | -1,49% | 188.369,00 |
| 07.04.2021 | 34,55 | 34,86 | 34,32 | 34,32 | -0,67% | 163.675,00 |
| 06.04.2021 | 34,36 | 34,71 | 33,89 | 34,55 | 1,11% | 280.690,00 |
| 01.04.2021 | 34,19 | 34,25 | 33,70 | 34,17 | -0,09% | 224.425,00 |
| 31.03.2021 | 33,80 | 34,39 | 33,70 | 34,20 | 1,94% | 234.568,00 |
| 30.03.2021 | 33,55 | 34,06 | 33,51 | 33,55 | 0,24% | 215.812,00 |
| 29.03.2021 | 34,72 | 34,75 | 33,34 | 33,47 | -3,32% | 311.960,00 |
| 26.03.2021 | 34,31 | 34,79 | 34,11 | 34,62 | 1,41% | 234.030,00 |
| 25.03.2021 | 35,13 | 35,13 | 34,02 | 34,14 | -3,83% | 413.605,00 |
| 24.03.2021 | 35,97 | 36,09 | 35,50 | 35,50 | -1,83% | 165.991,00 |
| 23.03.2021 | 36,31 | 36,58 | 35,92 | 36,16 | -0,74% | 190.623,00 |
| 22.03.2021 | 36,63 | 36,90 | 36,24 | 36,43 | -1,06% | 177.393,00 |
| 19.03.2021 | 37,37 | 37,72 | 36,82 | 36,82 | -1,76% | 413.428,00 |
| 18.03.2021 | 37,39 | 37,59 | 37,16 | 37,48 | 0,70% | 175.870,00 |
| 17.03.2021 | 36,80 | 37,41 | 36,75 | 37,22 | 0,51% | 181.872,00 |
| 16.03.2021 | 36,72 | 37,13 | 36,50 | 37,03 | 1,20% | 158.735,00 |
| 15.03.2021 | 36,79 | 36,91 | 36,52 | 36,59 | -0,79% | 178.898,00 |
| 12.03.2021 | 37,30 | 37,42 | 36,66 | 36,88 | -1,50% | 186.254,00 |
| 11.03.2021 | 36,97 | 37,68 | 36,70 | 37,44 | 1,33% | 542.754,00 |
| 10.03.2021 | 37,01 | 37,09 | 36,86 | 36,95 | -0,08% | 398.001,00 |
| 09.03.2021 | 36,48 | 37,31 | 36,48 | 36,98 | 0,87% | 170.821,00 |
| 08.03.2021 | 36,70 | 36,87 | 36,47 | 36,66 | 0,60% | 250.504,00 |
| 05.03.2021 | 36,09 | 36,94 | 35,42 | 36,44 | -0,46% | 206.968,00 |
| 04.03.2021 | 36,48 | 36,79 | 36,35 | 36,61 | -0,30% | 262.602,00 |
| 03.03.2021 | 37,14 | 37,25 | 36,68 | 36,72 | -0,89% | 164.363,00 |
| 02.03.2021 | 36,99 | 37,22 | 36,78 | 37,05 | 0,19% | 153.896,00 |
| 01.03.2021 | 36,96 | 37,04 | 36,53 | 36,98 | 1,37% | 132.784,00 |
| 26.02.2021 | 36,32 | 36,84 | 36,23 | 36,48 | -1,33% | 270.452,00 |
| 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 |