Börse:
39,120€
-0,43%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
39,060€
Ask:
39,180€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2020 | 39,48 | 39,76 | 39,10 | 39,35 | 0,15% | - |
| 04.08.2020 | 39,64 | 40,00 | 39,29 | 39,29 | -0,56% | 319.499,00 |
| 03.08.2020 | 38,30 | 39,69 | 38,25 | 39,51 | 2,70% | 192.591,00 |
| 31.07.2020 | 39,02 | 39,11 | 38,42 | 38,47 | 0,47% | 344.768,00 |
| 30.07.2020 | 39,45 | 39,51 | 37,85 | 38,29 | -2,82% | 348.795,00 |
| 29.07.2020 | 38,96 | 39,50 | 38,31 | 39,40 | 0,82% | 282.376,00 |
| 28.07.2020 | 39,54 | 39,87 | 38,88 | 39,08 | -0,56% | 371.694,00 |
| 27.07.2020 | 39,46 | 39,69 | 39,18 | 39,30 | -0,41% | 192.609,00 |
| 24.07.2020 | 40,07 | 40,22 | 39,30 | 39,46 | -2,04% | 178.640,00 |
| 23.07.2020 | 40,89 | 41,21 | 40,04 | 40,28 | -1,20% | 264.651,00 |
| 22.07.2020 | 39,98 | 40,80 | 39,98 | 40,77 | 1,75% | 281.143,00 |
| 21.07.2020 | 40,74 | 40,87 | 39,96 | 40,07 | -0,91% | 278.742,00 |
| 20.07.2020 | 39,51 | 40,52 | 39,32 | 40,44 | 2,07% | 225.364,00 |
| 17.07.2020 | 39,68 | 39,79 | 39,21 | 39,62 | 0,20% | 200.409,00 |
| 16.07.2020 | 38,77 | 39,75 | 38,51 | 39,54 | 1,65% | 210.241,00 |
| 15.07.2020 | 39,30 | 39,45 | 38,50 | 38,90 | -0,59% | 198.203,00 |
| 14.07.2020 | 38,79 | 39,13 | 38,28 | 39,13 | -0,36% | 253.277,00 |
| 13.07.2020 | 39,50 | 39,59 | 38,86 | 39,27 | 0,41% | 253.826,00 |
| 10.07.2020 | 38,70 | 39,37 | 38,70 | 39,11 | 0,26% | 209.817,00 |
| 09.07.2020 | 38,99 | 39,62 | 38,83 | 39,01 | 0,36% | 343.215,00 |
| 08.07.2020 | 38,75 | 39,13 | 38,49 | 38,87 | 0,26% | 219.047,00 |
| 07.07.2020 | 38,89 | 39,04 | 38,56 | 38,77 | -0,92% | 295.659,00 |
| 06.07.2020 | 38,84 | 39,20 | 38,34 | 39,13 | 1,90% | 221.851,00 |
| 03.07.2020 | 38,08 | 38,70 | 38,08 | 38,40 | 0,81% | 285.626,00 |
| 02.07.2020 | 37,82 | 38,27 | 37,60 | 38,09 | 0,93% | 254.890,00 |
| 01.07.2020 | 37,80 | 37,98 | 37,41 | 37,74 | 0,08% | 264.108,00 |
| 30.06.2020 | 36,59 | 37,88 | 36,59 | 37,71 | 3,23% | 356.514,00 |
| 29.06.2020 | 36,40 | 36,60 | 35,98 | 36,53 | -0,33% | 298.452,00 |
| 26.06.2020 | 37,45 | 37,70 | 36,65 | 36,65 | -1,77% | 326.057,00 |
| 25.06.2020 | 36,82 | 37,36 | 36,52 | 37,31 | 1,55% | 388.531,00 |
| 24.06.2020 | 37,11 | 37,28 | 36,74 | 36,74 | -1,45% | 254.757,00 |
| 23.06.2020 | 37,68 | 37,75 | 37,25 | 37,28 | -0,19% | 234.030,00 |
| 22.06.2020 | 37,15 | 37,80 | 36,95 | 37,35 | 0,35% | 307.905,00 |
| 19.06.2020 | 36,52 | 37,31 | 36,16 | 37,22 | 2,39% | 1.236.795,00 |
| 18.06.2020 | 36,11 | 36,88 | 36,07 | 36,35 | 0,69% | 416.648,00 |
| 17.06.2020 | 35,89 | 36,35 | 35,75 | 36,10 | 0,33% | 510.694,00 |
| 16.06.2020 | 35,20 | 36,01 | 35,01 | 35,98 | 3,60% | 503.223,00 |
| 15.06.2020 | 34,20 | 35,15 | 33,70 | 34,73 | -1,11% | 340.902,00 |
| 12.06.2020 | 35,20 | 35,59 | 34,92 | 35,12 | -1,07% | 343.324,00 |
| 11.06.2020 | 35,26 | 35,65 | 34,75 | 35,50 | -0,98% | 300.522,00 |
| 10.06.2020 | 35,92 | 36,23 | 35,57 | 35,85 | -0,22% | 506.791,00 |
| 09.06.2020 | 36,70 | 36,76 | 35,42 | 35,93 | -2,87% | 740.925,00 |
| 08.06.2020 | 37,73 | 37,90 | 36,25 | 36,99 | -2,66% | 618.705,00 |
| 05.06.2020 | 38,00 | 38,17 | 37,77 | 38,00 | 0,00% | 433.354,00 |
| 04.06.2020 | 37,68 | 38,42 | 37,68 | 38,00 | 0,42% | 547.138,00 |
| 03.06.2020 | 38,04 | 38,05 | 37,57 | 37,84 | -0,18% | 522.672,00 |
| 02.06.2020 | 37,43 | 38,19 | 37,02 | 37,91 | 2,79% | 563.219,00 |
| 29.05.2020 | 36,50 | 37,43 | 36,50 | 36,88 | 0,00% | 787.089,00 |
| 28.05.2020 | 37,70 | 37,98 | 36,69 | 36,88 | -1,91% | 592.375,00 |
| 27.05.2020 | 37,29 | 37,65 | 36,86 | 37,60 | 1,05% | 453.330,00 |
| 26.05.2020 | 36,55 | 37,39 | 36,43 | 37,21 | 2,03% | 447.417,00 |
| 25.05.2020 | 36,77 | 37,00 | 36,27 | 36,47 | -0,19% | 153.464,00 |
| 22.05.2020 | 35,77 | 36,55 | 35,56 | 36,54 | 1,75% | 282.616,00 |
| 21.05.2020 | 34,94 | 36,05 | 34,61 | 35,91 | -1,35% | 321.504,00 |
| 20.05.2020 | 37,50 | 37,50 | 36,05 | 36,40 | -1,44% | 420.977,00 |
| 19.05.2020 | 36,17 | 36,93 | 35,95 | 36,93 | 2,41% | 501.808,00 |
| 18.05.2020 | 35,50 | 36,19 | 35,36 | 36,06 | 3,03% | 381.451,00 |
| 15.05.2020 | 34,95 | 35,22 | 34,34 | 35,00 | 1,16% | 426.181,00 |
| 14.05.2020 | 33,90 | 35,26 | 33,45 | 34,60 | 0,70% | 632.302,00 |
| 13.05.2020 | 32,65 | 34,66 | 32,43 | 34,36 | 4,95% | 798.863,00 |
| 12.05.2020 | 31,83 | 32,80 | 31,83 | 32,74 | 2,31% | 452.775,00 |
| 11.05.2020 | 31,81 | 32,54 | 31,76 | 32,00 | 0,16% | 271.180,00 |
| 08.05.2020 | 31,89 | 32,46 | 31,67 | 31,95 | 0,76% | 246.999,00 |
| 07.05.2020 | 32,00 | 32,00 | 30,98 | 31,71 | -0,25% | 336.324,00 |
| 06.05.2020 | 31,75 | 32,20 | 31,38 | 31,79 | -0,66% | 422.438,00 |
| 05.05.2020 | 31,58 | 32,00 | 31,30 | 32,00 | 3,39% | 327.052,00 |
| 04.05.2020 | 30,66 | 31,18 | 29,95 | 30,95 | -1,59% | 405.135,00 |
| 30.04.2020 | 32,10 | 32,30 | 31,25 | 31,45 | -1,53% | 673.030,00 |
| 29.04.2020 | 31,88 | 32,00 | 31,34 | 31,94 | 1,17% | 277.876,00 |
| 28.04.2020 | 30,86 | 31,89 | 30,86 | 31,57 | 1,84% | 353.081,00 |
| 27.04.2020 | 30,77 | 31,09 | 30,67 | 31,00 | 2,45% | 337.288,00 |
| 24.04.2020 | 30,00 | 30,52 | 29,85 | 30,26 | -0,53% | 186.339,00 |
| 23.04.2020 | 31,36 | 31,36 | 30,08 | 30,42 | -0,94% | 326.939,00 |
| 22.04.2020 | 30,05 | 30,74 | 29,81 | 30,71 | 2,71% | 312.983,00 |
| 21.04.2020 | 30,04 | 30,86 | 29,90 | 29,90 | -0,33% | 390.422,00 |
| 20.04.2020 | 30,30 | 30,44 | 29,79 | 30,00 | -0,53% | 270.180,00 |
| 17.04.2020 | 29,76 | 30,25 | 29,62 | 30,16 | 3,71% | 401.019,00 |
| 16.04.2020 | 29,39 | 29,63 | 28,83 | 29,08 | -0,10% | 672.806,00 |
| 15.04.2020 | 29,07 | 29,38 | 28,88 | 29,11 | -0,65% | 468.019,00 |
| 14.04.2020 | 29,08 | 29,50 | 28,88 | 29,30 | 2,63% | 348.792,00 |
| 09.04.2020 | 29,00 | 29,04 | 28,38 | 28,55 | 0,18% | 434.474,00 |
| 08.04.2020 | 28,25 | 28,71 | 28,16 | 28,50 | 0,11% | 384.766,00 |
| 07.04.2020 | 29,29 | 29,63 | 28,37 | 28,47 | -0,11% | 638.280,00 |
| 06.04.2020 | 27,02 | 28,73 | 27,02 | 28,50 | 6,62% | 588.471,00 |
| 03.04.2020 | 26,71 | 27,34 | 26,40 | 26,73 | -0,11% | 491.742,00 |
| 02.04.2020 | 26,21 | 26,95 | 25,69 | 26,76 | 2,92% | 594.413,00 |
| 01.04.2020 | 26,17 | 27,04 | 25,56 | 26,00 | -3,24% | 586.930,00 |
| 31.03.2020 | 26,50 | 27,27 | 26,13 | 26,87 | 2,87% | 568.768,00 |
| 30.03.2020 | 24,79 | 26,12 | 24,79 | 26,12 | 4,52% | 465.898,00 |
| 27.03.2020 | 25,98 | 25,98 | 24,07 | 24,99 | -2,46% | 828.910,00 |
| 26.03.2020 | 24,90 | 26,55 | 23,50 | 25,62 | 0,63% | 892.544,00 |
| 25.03.2020 | 26,29 | 26,89 | 24,53 | 25,46 | -0,27% | 669.716,00 |
| 24.03.2020 | 26,10 | 26,61 | 24,78 | 25,53 | 2,12% | 510.700,00 |
| 23.03.2020 | 24,42 | 26,17 | 24,22 | 25,00 | -1,03% | 685.278,00 |
| 20.03.2020 | 24,90 | 25,96 | 24,28 | 25,26 | 4,42% | 1.367.757,00 |
| 19.03.2020 | 23,71 | 25,97 | 23,58 | 24,19 | 2,50% | 740.023,00 |
| 18.03.2020 | 22,89 | 25,13 | 22,59 | 23,60 | 0,51% | 790.641,00 |
| 17.03.2020 | 22,50 | 23,76 | 21,28 | 23,48 | 8,20% | 635.636,00 |
| 16.03.2020 | 21,25 | 22,01 | 20,76 | 21,70 | -2,03% | 1.122.396,00 |
| 13.03.2020 | 23,01 | 23,68 | 21,54 | 22,15 | 1,23% | 801.419,00 |