18,100€
-0,28%
Echtzeit-Aktienkurs USU Software AG
Bid:
Ask:
Aktienkurse zur USU Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,25 | 18,25 | 18,10 | 18,15 | -0,14% | 8.320,00 |
| 02.05.2024 | 18,25 | 18,25 | 18,15 | 18,18 | -0,14% | - |
| 30.04.2024 | 18,35 | 18,35 | 18,18 | 18,20 | -0,27% | - |
| 29.04.2024 | 18,35 | 18,35 | 18,18 | 18,25 | 0,14% | 19.300,00 |
| 26.04.2024 | 18,25 | 18,30 | 18,13 | 18,23 | -0,41% | 9.500,00 |
| 25.04.2024 | 18,30 | 18,33 | 18,23 | 18,30 | 0,14% | 4.956,00 |
| 24.04.2024 | 18,28 | 18,38 | 18,20 | 18,28 | 0,00% | 6.327,00 |
| 23.04.2024 | 16,33 | 18,35 | 16,33 | 18,28 | 11,09% | 9.056,00 |
| 22.04.2024 | 16,35 | 16,55 | 16,20 | 16,45 | -0,60% | 11.693,00 |
| 19.04.2024 | 16,38 | 16,63 | 16,25 | 16,55 | 0,61% | 6.940,00 |
| 18.04.2024 | 16,50 | 16,53 | 16,33 | 16,45 | 0,30% | 13.800,00 |
| 17.04.2024 | 16,25 | 16,45 | 16,25 | 16,40 | 0,31% | 10.175,00 |
| 16.04.2024 | 16,55 | 16,65 | 16,35 | 16,35 | -1,36% | 7.699,00 |
| 15.04.2024 | 16,53 | 16,60 | 16,45 | 16,58 | 0,15% | - |
| 12.04.2024 | 16,45 | 16,63 | 16,43 | 16,55 | 0,00% | - |
| 11.04.2024 | 16,60 | 16,60 | 16,45 | 16,55 | -0,15% | - |
| 10.04.2024 | 16,43 | 16,60 | 16,40 | 16,58 | 0,76% | - |
| 09.04.2024 | 16,53 | 16,60 | 16,43 | 16,45 | -0,60% | 19.831,00 |
| 08.04.2024 | 16,58 | 16,78 | 16,43 | 16,55 | -0,15% | 7.764,00 |
| 05.04.2024 | 16,58 | 16,63 | 16,48 | 16,58 | 0,00% | 18.590,00 |
| 04.04.2024 | 16,63 | 16,68 | 16,43 | 16,58 | 0,00% | 12.748,00 |
| 03.04.2024 | 16,60 | 16,63 | 16,45 | 16,58 | 0,15% | - |
| 02.04.2024 | 16,50 | 16,60 | 16,43 | 16,55 | 0,00% | 8.830,00 |
| 28.03.2024 | 16,58 | 16,58 | 16,43 | 16,55 | 0,15% | 4.250,00 |
| 27.03.2024 | 16,60 | 16,60 | 16,43 | 16,53 | -0,30% | 5.446,00 |
| 26.03.2024 | 16,60 | 16,68 | 16,50 | 16,58 | 0,15% | 16.614,00 |
| 25.03.2024 | 16,63 | 16,63 | 16,43 | 16,55 | -0,30% | 35.810,00 |
| 22.03.2024 | 16,48 | 16,65 | 16,45 | 16,60 | 0,15% | 30.625,00 |
| 21.03.2024 | 16,65 | 16,65 | 16,43 | 16,58 | -0,45% | 10.600,00 |
| 20.03.2024 | 16,73 | 16,75 | 16,53 | 16,65 | 0,15% | 10.000,00 |
| 19.03.2024 | 16,75 | 16,78 | 16,58 | 16,63 | -0,45% | - |
| 18.03.2024 | 16,65 | 16,80 | 16,58 | 16,70 | 0,75% | 9.321,00 |
| 15.03.2024 | 16,65 | 16,68 | 16,53 | 16,58 | -0,45% | - |
| 14.03.2024 | 16,68 | 16,78 | 16,55 | 16,65 | 0,15% | 8.175,00 |
| 13.03.2024 | 16,80 | 17,08 | 16,60 | 16,63 | -1,19% | 13.425,00 |
| 12.03.2024 | 16,35 | 17,45 | 16,05 | 16,83 | 2,91% | - |
| 11.03.2024 | 16,63 | 16,68 | 16,20 | 16,35 | -1,80% | 4.377,00 |
| 08.03.2024 | 16,38 | 16,65 | 16,28 | 16,65 | 1,68% | 1.428,00 |
| 07.03.2024 | 16,10 | 16,55 | 15,90 | 16,38 | 1,87% | 2.800,00 |
| 06.03.2024 | 15,75 | 16,45 | 15,75 | 16,08 | 2,06% | - |
| 05.03.2024 | 15,75 | 16,38 | 15,60 | 15,75 | -0,16% | 1.020,00 |
| 04.03.2024 | 16,00 | 16,05 | 15,68 | 15,78 | -1,41% | 15.740,00 |
| 01.03.2024 | 15,90 | 16,00 | 15,58 | 16,00 | 1,11% | 1.620,00 |
| 29.02.2024 | 16,00 | 16,53 | 15,63 | 15,83 | -1,25% | - |
| 28.02.2024 | 16,33 | 16,33 | 15,98 | 16,03 | -2,58% | - |
| 27.02.2024 | 16,10 | 16,48 | 16,05 | 16,45 | 2,02% | 2.490,00 |
| 26.02.2024 | 16,25 | 16,40 | 15,83 | 16,13 | -0,92% | - |
| 23.02.2024 | 16,35 | 16,43 | 15,85 | 16,28 | -0,46% | 2.625,00 |
| 22.02.2024 | 16,38 | 16,48 | 15,53 | 16,35 | 0,15% | 10.001,00 |
| 21.02.2024 | 16,35 | 16,40 | 16,15 | 16,33 | -0,46% | - |
| 20.02.2024 | 16,35 | 16,43 | 16,15 | 16,40 | 0,31% | 4.488,00 |
| 19.02.2024 | 16,85 | 17,50 | 16,13 | 16,35 | -2,97% | 8.220,00 |
| 16.02.2024 | 16,78 | 17,60 | 15,70 | 16,85 | 0,15% | 240,00 |
| 15.02.2024 | 16,85 | 17,68 | 16,70 | 16,83 | -1,32% | - |
| 14.02.2024 | 16,85 | 17,05 | 16,80 | 17,05 | 1,19% | - |
| 13.02.2024 | 16,80 | 16,85 | 16,78 | 16,85 | 0,30% | 4.720,00 |
| 12.02.2024 | 17,00 | 17,00 | 16,65 | 16,80 | -0,59% | 7.070,00 |
| 09.02.2024 | 16,90 | 17,20 | 16,90 | 16,90 | 0,00% | 781,00 |
| 08.02.2024 | 17,20 | 17,38 | 16,85 | 16,90 | -1,31% | 11.800,00 |
| 07.02.2024 | 16,75 | 17,15 | 16,55 | 17,13 | 2,24% | 26.060,00 |
| 06.02.2024 | 16,70 | 17,15 | 16,55 | 16,75 | -0,15% | 5.860,00 |
| 05.02.2024 | 17,15 | 17,45 | 16,35 | 16,78 | -2,89% | - |
| 02.02.2024 | 17,18 | 17,70 | 17,15 | 17,28 | 0,29% | - |
| 01.02.2024 | 17,75 | 17,85 | 17,18 | 17,23 | -2,82% | 720,00 |
| 31.01.2024 | 17,88 | 18,00 | 17,55 | 17,73 | -1,25% | 255,00 |
| 30.01.2024 | 17,95 | 18,00 | 17,63 | 17,95 | 0,84% | 2.080,00 |
| 29.01.2024 | 18,03 | 19,15 | 17,70 | 17,80 | -1,39% | 440,00 |
| 26.01.2024 | 18,05 | 18,90 | 17,95 | 18,05 | -0,14% | 6.300,00 |
| 25.01.2024 | 17,75 | 18,88 | 17,73 | 18,08 | 1,69% | 5.100,00 |
| 24.01.2024 | 17,73 | 18,05 | 17,53 | 17,78 | 0,42% | 1.456,00 |
| 23.01.2024 | 17,73 | 17,73 | 17,58 | 17,70 | 0,00% | - |
| 22.01.2024 | 17,65 | 17,83 | 17,48 | 17,70 | -0,98% | - |
| 19.01.2024 | 17,48 | 17,88 | 17,33 | 17,88 | 2,00% | - |
| 18.01.2024 | 17,75 | 17,88 | 17,03 | 17,53 | -1,27% | - |
| 17.01.2024 | 18,00 | 18,00 | 17,68 | 17,75 | -1,39% | - |
| 16.01.2024 | 18,13 | 18,13 | 17,85 | 18,00 | -0,28% | - |
| 15.01.2024 | 17,90 | 18,08 | 17,68 | 18,05 | 0,98% | 9.295,00 |
| 12.01.2024 | 17,95 | 17,95 | 17,48 | 17,88 | 0,00% | - |
| 11.01.2024 | 17,48 | 18,18 | 17,38 | 17,88 | 2,44% | 4.520,00 |
| 10.01.2024 | 16,95 | 17,93 | 16,75 | 17,45 | 3,41% | 3.220,00 |
| 09.01.2024 | 16,78 | 16,90 | 16,70 | 16,88 | 0,15% | - |
| 08.01.2024 | 16,75 | 16,85 | 16,60 | 16,85 | 1,66% | - |
| 05.01.2024 | 16,83 | 16,83 | 16,58 | 16,58 | -1,63% | 2.593,00 |
| 04.01.2024 | 16,80 | 17,03 | 16,70 | 16,85 | 0,15% | 33,00 |
| 03.01.2024 | 16,83 | 16,83 | 16,75 | 16,83 | -0,15% | 49,00 |
| 02.01.2024 | 16,85 | 16,95 | 16,45 | 16,85 | 0,30% | 680,00 |
| 29.12.2023 | 16,75 | 16,90 | 16,58 | 16,80 | 0,30% | 1.040,00 |
| 28.12.2023 | 16,75 | 16,95 | 16,40 | 16,75 | 0,00% | 19.212,00 |
| 27.12.2023 | 16,75 | 17,00 | 16,60 | 16,75 | 0,00% | 30.550,00 |
| 22.12.2023 | 16,75 | 17,13 | 16,65 | 16,75 | 0,00% | 6.036,00 |
| 21.12.2023 | 17,63 | 17,88 | 16,75 | 16,75 | -4,56% | 13.693,00 |
| 20.12.2023 | 17,50 | 17,68 | 17,35 | 17,55 | 0,29% | - |
| 19.12.2023 | 17,45 | 17,50 | 17,30 | 17,50 | 0,86% | 525,00 |
| 18.12.2023 | 17,75 | 17,88 | 17,35 | 17,35 | -3,07% | 4.290,00 |
| 15.12.2023 | 17,60 | 17,90 | 17,60 | 17,90 | 1,70% | 1.900,00 |
| 14.12.2023 | 17,58 | 17,83 | 17,50 | 17,60 | -0,14% | 1.520,00 |
| 13.12.2023 | 17,73 | 17,80 | 17,55 | 17,63 | -0,56% | - |
| 12.12.2023 | 17,65 | 17,73 | 17,60 | 17,73 | -0,42% | - |
| 11.12.2023 | 17,35 | 17,80 | 17,30 | 17,80 | 1,42% | 6.900,00 |
| 08.12.2023 | 17,40 | 18,03 | 17,28 | 17,55 | 0,00% | 875,00 |