Börse:
32,140€
-0,53%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
32,140€
Ask:
32,140€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2019 | 32,44 | 32,77 | 32,11 | 32,13 | -0,56% | - |
| 17.05.2019 | 32,22 | 32,58 | 31,83 | 32,31 | -0,06% | 467.486,00 |
| 16.05.2019 | 31,86 | 32,59 | 31,36 | 32,33 | 2,28% | 816.878,00 |
| 15.05.2019 | 33,99 | 33,99 | 30,34 | 31,61 | -6,29% | 1.784.311,00 |
| 14.05.2019 | 33,13 | 34,22 | 33,03 | 33,73 | 2,99% | 448.754,00 |
| 13.05.2019 | 34,46 | 34,48 | 32,69 | 32,75 | -4,77% | 583.889,00 |
| 10.05.2019 | 34,49 | 34,98 | 34,11 | 34,39 | 1,63% | 426.251,00 |
| 09.05.2019 | 35,75 | 35,75 | 33,72 | 33,84 | -5,40% | 548.758,00 |
| 08.05.2019 | 35,00 | 36,35 | 34,99 | 35,77 | 2,43% | 436.163,00 |
| 07.05.2019 | 34,70 | 35,60 | 34,64 | 34,92 | 0,72% | 364.083,00 |
| 06.05.2019 | 35,18 | 35,18 | 34,21 | 34,67 | -2,75% | 306.000,00 |
| 03.05.2019 | 36,11 | 36,11 | 35,46 | 35,65 | -1,16% | 205.686,00 |
| 02.05.2019 | 35,80 | 36,13 | 35,15 | 36,07 | 0,95% | 312.901,00 |
| 30.04.2019 | 36,13 | 36,38 | 35,73 | 35,73 | -1,24% | 277.829,00 |
| 29.04.2019 | 35,70 | 36,31 | 35,49 | 36,18 | 2,03% | 272.140,00 |
| 26.04.2019 | 34,91 | 35,67 | 34,86 | 35,46 | 0,57% | 262.388,00 |
| 25.04.2019 | 35,61 | 35,61 | 34,87 | 35,26 | -0,76% | 444.088,00 |
| 24.04.2019 | 36,00 | 36,21 | 35,29 | 35,53 | -1,44% | 311.509,00 |
| 23.04.2019 | 36,87 | 37,25 | 35,81 | 36,05 | -1,07% | 373.837,00 |
| 18.04.2019 | 36,46 | 36,56 | 36,03 | 36,44 | 0,14% | 325.442,00 |
| 17.04.2019 | 35,81 | 36,47 | 35,46 | 36,39 | 2,80% | 589.798,00 |
| 16.04.2019 | 35,10 | 35,60 | 34,70 | 35,40 | 1,72% | 463.709,00 |
| 15.04.2019 | 34,01 | 34,99 | 34,00 | 34,80 | 2,38% | 395.717,00 |
| 12.04.2019 | 34,05 | 34,15 | 33,56 | 33,99 | 0,35% | 338.126,00 |
| 11.04.2019 | 33,54 | 33,97 | 33,05 | 33,87 | 1,04% | 331.748,00 |
| 10.04.2019 | 33,64 | 34,19 | 33,49 | 33,52 | -0,53% | 423.056,00 |
| 09.04.2019 | 34,26 | 34,64 | 33,46 | 33,70 | -1,40% | 476.807,00 |
| 08.04.2019 | 34,70 | 35,15 | 33,96 | 34,18 | -3,26% | 512.703,00 |
| 05.04.2019 | 34,95 | 35,37 | 34,75 | 35,33 | 0,97% | 625.876,00 |
| 04.04.2019 | 35,51 | 35,64 | 34,74 | 34,99 | -1,66% | 496.882,00 |
| 03.04.2019 | 33,98 | 35,73 | 33,73 | 35,58 | 6,21% | 1.306.217,00 |
| 02.04.2019 | 33,52 | 33,67 | 33,12 | 33,50 | 0,12% | 525.195,00 |
| 01.04.2019 | 32,75 | 33,55 | 32,54 | 33,46 | 2,86% | 552.913,00 |
| 29.03.2019 | 31,89 | 32,57 | 31,24 | 32,53 | 2,20% | 716.310,00 |
| 28.03.2019 | 33,86 | 33,86 | 31,27 | 31,83 | -6,46% | 1.975.098,00 |
| 27.03.2019 | 34,77 | 34,80 | 34,00 | 34,03 | -1,76% | 522.436,00 |
| 26.03.2019 | 34,08 | 34,64 | 33,52 | 34,64 | 2,12% | 493.298,00 |
| 25.03.2019 | 34,05 | 34,57 | 33,85 | 33,92 | -0,64% | 271.098,00 |
| 22.03.2019 | 34,77 | 34,85 | 34,14 | 34,14 | -1,59% | 342.562,00 |
| 21.03.2019 | 34,30 | 34,89 | 33,99 | 34,69 | 1,11% | 357.756,00 |
| 20.03.2019 | 34,66 | 34,97 | 34,31 | 34,31 | -0,95% | 381.882,00 |
| 19.03.2019 | 33,71 | 34,74 | 33,66 | 34,64 | 2,73% | 505.403,00 |
| 18.03.2019 | 33,46 | 33,92 | 33,31 | 33,72 | 1,14% | 608.615,00 |
| 15.03.2019 | 33,00 | 33,65 | 32,90 | 33,34 | 1,31% | 907.198,00 |
| 14.03.2019 | 32,17 | 33,25 | 32,15 | 32,91 | 2,40% | 579.119,00 |
| 13.03.2019 | 32,00 | 32,19 | 31,78 | 32,14 | 0,41% | 316.380,00 |
| 12.03.2019 | 32,57 | 32,79 | 32,00 | 32,01 | -1,51% | 445.231,00 |
| 11.03.2019 | 32,85 | 32,93 | 32,45 | 32,50 | -0,58% | 308.295,00 |
| 08.03.2019 | 32,05 | 32,88 | 31,89 | 32,69 | 1,14% | 526.168,00 |
| 07.03.2019 | 32,50 | 32,57 | 32,05 | 32,32 | -0,40% | 456.160,00 |
| 06.03.2019 | 32,40 | 32,79 | 32,39 | 32,45 | -0,06% | 384.054,00 |
| 05.03.2019 | 32,29 | 32,67 | 32,13 | 32,47 | 0,31% | 457.480,00 |
| 04.03.2019 | 32,71 | 32,93 | 32,37 | 32,37 | -0,31% | 398.166,00 |
| 01.03.2019 | 32,19 | 32,76 | 32,00 | 32,47 | 1,50% | 533.797,00 |
| 28.02.2019 | 31,57 | 32,04 | 31,36 | 31,99 | 0,72% | 484.244,00 |
| 27.02.2019 | 31,98 | 32,07 | 31,42 | 31,76 | -0,41% | 306.691,00 |
| 26.02.2019 | 31,50 | 32,10 | 31,36 | 31,89 | 0,66% | 413.209,00 |
| 25.02.2019 | 31,96 | 32,08 | 31,51 | 31,68 | -0,28% | 423.510,00 |
| 22.02.2019 | 31,97 | 32,43 | 31,77 | 31,77 | -0,75% | 338.883,00 |
| 21.02.2019 | 32,10 | 32,36 | 31,83 | 32,01 | -1,08% | 525.183,00 |
| 20.02.2019 | 32,31 | 32,60 | 32,07 | 32,36 | -0,03% | 321.052,00 |
| 19.02.2019 | 32,91 | 33,01 | 32,10 | 32,37 | -1,61% | 430.775,00 |
| 18.02.2019 | 33,03 | 33,10 | 32,47 | 32,90 | 0,09% | 412.608,00 |
| 15.02.2019 | 30,60 | 34,02 | 30,25 | 32,87 | 6,86% | 1.662.166,00 |
| 14.02.2019 | 31,15 | 31,36 | 30,73 | 30,76 | -1,19% | 439.721,00 |
| 13.02.2019 | 31,36 | 31,51 | 31,13 | 31,13 | -0,54% | 468.169,00 |
| 12.02.2019 | 32,06 | 32,06 | 31,12 | 31,30 | -1,45% | 463.570,00 |
| 11.02.2019 | 32,00 | 32,15 | 31,58 | 31,76 | -0,03% | 397.951,00 |
| 08.02.2019 | 32,35 | 32,39 | 31,52 | 31,77 | -1,67% | 705.160,00 |
| 07.02.2019 | 34,35 | 34,35 | 32,11 | 32,31 | -6,13% | 936.269,00 |
| 06.02.2019 | 34,76 | 35,13 | 34,42 | 34,42 | -0,81% | 367.590,00 |
| 05.02.2019 | 34,00 | 34,70 | 33,91 | 34,70 | 1,94% | 544.686,00 |
| 04.02.2019 | 34,44 | 34,55 | 33,73 | 34,04 | -1,02% | 474.399,00 |
| 01.02.2019 | 34,60 | 35,20 | 34,22 | 34,39 | -0,58% | 351.954,00 |
| 31.01.2019 | 34,80 | 35,23 | 34,25 | 34,59 | -1,40% | 799.445,00 |
| 30.01.2019 | 35,11 | 35,27 | 34,81 | 35,08 | -0,11% | 331.315,00 |
| 29.01.2019 | 35,81 | 36,00 | 35,05 | 35,12 | -2,04% | 471.834,00 |
| 28.01.2019 | 35,99 | 36,63 | 35,61 | 35,85 | -0,33% | 428.025,00 |
| 25.01.2019 | 35,47 | 36,20 | 35,10 | 35,97 | 2,19% | 542.043,00 |
| 24.01.2019 | 36,00 | 36,41 | 34,91 | 35,20 | -2,38% | 917.670,00 |
| 23.01.2019 | 36,04 | 36,54 | 35,57 | 36,06 | -0,58% | 342.497,00 |
| 22.01.2019 | 36,40 | 36,79 | 36,25 | 36,27 | -0,44% | 331.184,00 |
| 21.01.2019 | 36,50 | 36,80 | 36,33 | 36,43 | -0,08% | 271.537,00 |
| 18.01.2019 | 35,79 | 36,57 | 35,48 | 36,46 | 1,87% | 258.512,00 |
| 17.01.2019 | 35,49 | 36,07 | 35,20 | 35,79 | 0,82% | 353.592,00 |
| 16.01.2019 | 34,97 | 35,79 | 34,85 | 35,50 | 2,04% | 546.713,00 |
| 15.01.2019 | 35,60 | 35,92 | 34,37 | 34,79 | -1,89% | 647.790,00 |
| 14.01.2019 | 36,49 | 36,49 | 35,29 | 35,46 | -4,03% | 465.331,00 |
| 11.01.2019 | 37,18 | 37,18 | 36,23 | 36,95 | -0,67% | 516.420,00 |
| 10.01.2019 | 39,12 | 39,56 | 36,49 | 37,20 | -5,49% | 936.996,00 |
| 09.01.2019 | 40,31 | 40,42 | 39,33 | 39,36 | -1,60% | 589.703,00 |
| 08.01.2019 | 39,42 | 40,41 | 39,26 | 40,00 | 1,65% | 480.822,00 |
| 07.01.2019 | 39,05 | 39,49 | 38,71 | 39,35 | 1,71% | 334.163,00 |
| 04.01.2019 | 38,31 | 38,70 | 37,65 | 38,69 | 2,22% | 284.338,00 |
| 03.01.2019 | 37,87 | 38,24 | 37,55 | 37,85 | -0,81% | 299.910,00 |
| 02.01.2019 | 38,24 | 38,43 | 37,58 | 38,16 | -0,10% | 308.499,00 |
| 28.12.2018 | 37,92 | 38,47 | 37,39 | 38,20 | 0,76% | 280.371,00 |
| 27.12.2018 | 38,05 | 38,68 | 36,67 | 37,91 | -0,26% | 841.100,00 |
| 21.12.2018 | 37,52 | 38,30 | 37,48 | 38,01 | 1,23% | 907.156,00 |
| 20.12.2018 | 37,35 | 38,00 | 37,26 | 37,55 | -1,37% | 438.786,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen