1,050€
-0,28%
Echtzeit-Aktienkurs ASPEN GROUP UTS
Bid:
Ask:
Aktienkurse zur ASPEN GROUP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -1,81% | - |
| 29.04.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 1,93% | - |
| 26.04.2024 | 1,05 | 1,05 | 1,03 | 1,05 | -0,07% | - |
| 25.04.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,27% | - |
| 24.04.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,94% | - |
| 23.04.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,32% | - |
| 22.04.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 1,34% | - |
| 19.04.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -1,34% | - |
| 18.04.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 0,06% | - |
| 17.04.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 0,75% | - |
| 16.04.2024 | 1,04 | 1,04 | 1,03 | 1,04 | -1,56% | - |
| 15.04.2024 | 1,06 | 1,06 | 1,04 | 1,05 | 0,04% | - |
| 12.04.2024 | 1,06 | 1,06 | 1,04 | 1,05 | 0,95% | - |
| 11.04.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,30% | - |
| 10.04.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 0,39% | - |
| 09.04.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -0,04% | - |
| 08.04.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -1,01% | - |
| 05.04.2024 | 1,05 | 1,05 | 1,03 | 1,05 | -1,91% | - |
| 04.04.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 3,73% | - |
| 03.04.2024 | 1,03 | 1,03 | 1,01 | 1,03 | -0,06% | - |
| 02.04.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -1,33% | - |
| 28.03.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,14% | 4,00 |
| 27.03.2024 | 1,04 | 1,04 | 1,03 | 1,04 | -0,62% | - |
| 26.03.2024 | 1,05 | 1,05 | 1,03 | 1,05 | -0,14% | - |
| 25.03.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -1,07% | - |
| 22.03.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,48% | - |
| 21.03.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,08% | - |
| 20.03.2024 | 1,05 | 1,06 | 1,04 | 1,06 | -0,58% | - |
| 19.03.2024 | 1,06 | 1,06 | 1,05 | 1,06 | -0,94% | - |
| 18.03.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,06% | - |
| 15.03.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,70% | - |
| 14.03.2024 | 1,08 | 1,08 | 1,06 | 1,08 | -0,70% | - |
| 13.03.2024 | 1,09 | 1,09 | 1,07 | 1,09 | -1,08% | - |
| 12.03.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,09% | - |
| 11.03.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 3,04% | - |
| 08.03.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 1,94% | - |
| 07.03.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 1,39% | - |
| 06.03.2024 | 1,03 | 1,03 | 1,02 | 1,03 | 0,86% | - |
| 05.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 1,31% | - |
| 04.03.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -1,14% | - |
| 01.03.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,10% | - |
| 29.02.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,48% | - |
| 28.02.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,96% | - |
| 27.02.2024 | 1,03 | 1,03 | 1,00 | 1,03 | -1,03% | - |
| 26.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | -1,60% | - |
| 23.02.2024 | 1,06 | 1,06 | 1,04 | 1,05 | 1,86% | - |
| 22.02.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 1,86% | - |
| 21.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -0,41% | - |
| 20.02.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 1,28% | - |
| 19.02.2024 | 1,01 | 1,01 | 0,99 | 1,01 | -1,70% | - |
| 16.02.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,21% | - |
| 15.02.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,38% | - |
| 14.02.2024 | 1,03 | 1,03 | 1,01 | 1,03 | -0,22% | - |
| 13.02.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,08% | - |
| 12.02.2024 | 1,03 | 1,03 | 1,01 | 1,03 | 0,52% | - |
| 09.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 1,57% | - |
| 08.02.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -0,87% | 4,00 |
| 07.02.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,18% | - |
| 06.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -0,23% | - |
| 05.02.2024 | 1,01 | 1,02 | 1,01 | 1,02 | -1,12% | 3,00 |
| 02.02.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,41% | - |
| 01.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | -0,89% | - |
| 31.01.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 0,49% | - |
| 30.01.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -2,51% | - |
| 29.01.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 2,49% | 40,00 |
| 26.01.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,11% | - |
| 25.01.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -1,17% | 108,00 |
| 24.01.2024 | 1,06 | 1,06 | 1,04 | 1,06 | 2,00% | - |
| 23.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 2,49% | - |
| 22.01.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -0,05% | - |
| 19.01.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -1,23% | - |
| 18.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,40% | - |
| 17.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -3,65% | - |
| 16.01.2024 | 1,06 | 1,06 | 1,04 | 1,06 | 3,75% | - |
| 15.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -1,01% | - |
| 12.01.2024 | 1,03 | 1,03 | 1,01 | 1,03 | 2,19% | - |
| 11.01.2024 | 1,01 | 1,01 | 1,00 | 1,01 | -1,62% | - |
| 10.01.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -1,00% | - |
| 09.01.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 1,35% | - |
| 08.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -1,59% | - |
| 05.01.2024 | 1,04 | 1,04 | 1,01 | 1,04 | -0,68% | - |
| 04.01.2024 | 1,03 | 1,05 | 1,02 | 1,04 | 2,40% | 2.000,00 |
| 03.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -4,81% | - |
| 02.01.2024 | 1,04 | 1,08 | 1,03 | 1,07 | 2,28% | 3.000,00 |
| 29.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | -0,52% | - |
| 28.12.2023 | 1,05 | 1,07 | 1,04 | 1,05 | -4,43% | 1.400,00 |
| 27.12.2023 | 1,06 | 1,10 | 1,04 | 1,10 | 1,59% | - |
| 22.12.2023 | 1,08 | 1,09 | 1,07 | 1,09 | 0,45% | - |
| 21.12.2023 | 1,08 | 1,08 | 1,06 | 1,08 | -0,74% | - |
| 20.12.2023 | 1,09 | 1,09 | 1,07 | 1,09 | -0,81% | - |
| 19.12.2023 | 1,09 | 1,10 | 1,08 | 1,10 | 2,78% | - |
| 18.12.2023 | 1,07 | 1,07 | 1,06 | 1,07 | -0,56% | - |
| 15.12.2023 | 1,06 | 1,08 | 1,05 | 1,07 | 1,69% | - |
| 14.12.2023 | 1,07 | 1,07 | 1,05 | 1,06 | -2,63% | - |
| 13.12.2023 | 1,08 | 1,08 | 1,06 | 1,08 | 2,56% | - |
| 12.12.2023 | 1,07 | 1,07 | 1,05 | 1,06 | -0,84% | - |
| 11.12.2023 | 1,06 | 1,07 | 1,05 | 1,07 | -0,15% | 100,00 |
| 08.12.2023 | 1,07 | 1,07 | 1,06 | 1,07 | 1,34% | - |
| 07.12.2023 | 1,05 | 1,05 | 1,03 | 1,05 | 1,70% | - |
| 06.12.2023 | 1,04 | 1,04 | 1,02 | 1,04 | 0,48% | - |