1,135€
-0,87%
Echtzeit-Aktienkurs UET United Electronic Technology AG
Bid:
Ask:
Aktienkurse zur UET United Electronic Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 25.04.2024 | 1,11 | 1,15 | 1,09 | 1,15 | 2,23% | - |
| 24.04.2024 | 1,12 | 1,13 | 1,09 | 1,12 | 0,45% | - |
| 23.04.2024 | 1,12 | 1,16 | 1,12 | 1,12 | -1,76% | - |
| 22.04.2024 | 1,11 | 1,19 | 1,07 | 1,14 | 6,07% | - |
| 19.04.2024 | 0,95 | 1,23 | 0,91 | 1,07 | 15,05% | - |
| 18.04.2024 | 0,94 | 1,01 | 0,93 | 0,93 | -4,42% | - |
| 17.04.2024 | 0,95 | 1,01 | 0,93 | 0,97 | -1,52% | - |
| 16.04.2024 | 0,97 | 1,02 | 0,94 | 0,99 | 0,00% | - |
| 15.04.2024 | 0,96 | 1,01 | 0,93 | 0,99 | 0,61% | - |
| 12.04.2024 | 0,98 | 1,04 | 0,97 | 0,98 | -1,80% | - |
| 11.04.2024 | 0,96 | 1,18 | 0,93 | 1,00 | 0,00% | - |
| 10.04.2024 | 1,00 | 1,11 | 0,93 | 1,00 | -0,50% | - |
| 09.04.2024 | 0,98 | 1,18 | 0,97 | 1,01 | -0,50% | - |
| 08.04.2024 | 0,98 | 1,18 | 0,98 | 1,01 | -0,49% | - |
| 05.04.2024 | 1,02 | 1,18 | 1,01 | 1,02 | -1,46% | - |
| 04.04.2024 | 1,00 | 1,18 | 0,99 | 1,03 | 0,98% | - |
| 03.04.2024 | 1,03 | 1,18 | 0,99 | 1,02 | 0,69% | - |
| 02.04.2024 | 1,01 | 1,20 | 0,98 | 1,01 | 0,00% | - |
| 28.03.2024 | 1,03 | 1,07 | 0,98 | 1,01 | 0,30% | - |
| 27.03.2024 | 1,06 | 1,08 | 0,99 | 1,01 | -4,72% | - |
| 26.03.2024 | 1,10 | 1,10 | 1,03 | 1,06 | -1,85% | - |
| 25.03.2024 | 1,08 | 1,09 | 1,04 | 1,08 | -0,46% | - |
| 22.03.2024 | 1,08 | 1,10 | 1,04 | 1,09 | 1,88% | - |
| 21.03.2024 | 1,14 | 1,15 | 1,07 | 1,07 | -1,39% | - |
| 20.03.2024 | 1,06 | 1,16 | 0,99 | 1,08 | 4,35% | - |
| 19.03.2024 | 1,05 | 1,21 | 0,99 | 1,04 | -3,72% | - |
| 18.03.2024 | 1,04 | 1,21 | 1,03 | 1,08 | 2,38% | - |
| 15.03.2024 | 1,06 | 1,12 | 1,04 | 1,05 | -3,23% | - |
| 14.03.2024 | 1,07 | 1,13 | 1,07 | 1,09 | -0,91% | - |
| 13.03.2024 | 1,09 | 1,11 | 1,07 | 1,10 | -1,35% | - |
| 12.03.2024 | 1,05 | 1,14 | 1,05 | 1,11 | 2,78% | - |
| 11.03.2024 | 1,07 | 1,12 | 0,98 | 1,08 | 2,37% | - |
| 08.03.2024 | 1,12 | 1,12 | 1,04 | 1,06 | -5,38% | - |
| 07.03.2024 | 1,11 | 1,16 | 1,06 | 1,12 | 0,90% | - |
| 06.03.2024 | 1,17 | 1,25 | 1,11 | 1,11 | -6,75% | - |
| 05.03.2024 | 1,21 | 1,26 | 1,16 | 1,19 | -2,47% | 176.500,00 |
| 04.03.2024 | 1,30 | 1,36 | 1,16 | 1,22 | -10,66% | 98.175,00 |
| 01.03.2024 | 1,71 | 1,75 | 1,27 | 1,36 | 3,03% | 4.360,00 |
| 29.02.2024 | 1,21 | 1,34 | 1,21 | 1,32 | 6,88% | - |
| 28.02.2024 | 1,25 | 1,33 | 1,22 | 1,24 | -1,59% | - |
| 27.02.2024 | 1,22 | 1,33 | 1,18 | 1,26 | 2,03% | - |
| 26.02.2024 | 1,26 | 1,30 | 1,21 | 1,23 | -2,77% | - |
| 23.02.2024 | 1,25 | 1,35 | 1,24 | 1,27 | -0,39% | - |
| 22.02.2024 | 1,20 | 1,32 | 1,18 | 1,27 | 5,83% | 25.000,00 |
| 21.02.2024 | 1,23 | 1,24 | 1,11 | 1,20 | -2,04% | - |
| 20.02.2024 | 1,25 | 1,29 | 1,22 | 1,23 | -2,78% | 86.000,00 |
| 19.02.2024 | 1,18 | 1,30 | 1,18 | 1,26 | 4,56% | - |
| 16.02.2024 | 1,19 | 1,24 | 1,12 | 1,21 | 0,00% | 106.300,00 |
| 15.02.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -2,03% | - |
| 14.02.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -1,60% | - |
| 13.02.2024 | 1,24 | 1,25 | 1,17 | 1,25 | -0,40% | - |
| 12.02.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 0,40% | - |
| 09.02.2024 | 1,30 | 1,30 | 1,23 | 1,25 | -3,85% | - |
| 08.02.2024 | 1,29 | 1,41 | 1,27 | 1,30 | 0,00% | - |
| 07.02.2024 | 1,28 | 1,34 | 1,20 | 1,30 | 1,56% | - |
| 06.02.2024 | 1,34 | 1,36 | 1,28 | 1,28 | -4,48% | - |
| 05.02.2024 | 1,47 | 1,47 | 1,28 | 1,34 | -8,84% | - |
| 02.02.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,34% | - |
| 01.02.2024 | 1,48 | 1,52 | 1,46 | 1,48 | -0,34% | - |
| 31.01.2024 | 1,49 | 1,49 | 1,44 | 1,48 | 0,34% | - |
| 30.01.2024 | 1,49 | 1,51 | 1,45 | 1,48 | -0,67% | 6.677,00 |
| 29.01.2024 | 1,49 | 1,50 | 1,45 | 1,49 | 0,34% | - |
| 26.01.2024 | 1,49 | 1,49 | 1,46 | 1,48 | -0,34% | - |
| 25.01.2024 | 1,48 | 1,61 | 1,44 | 1,49 | 1,02% | 86.000,00 |
| 24.01.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -0,34% | - |
| 23.01.2024 | 1,49 | 1,53 | 1,47 | 1,48 | -1,34% | - |
| 22.01.2024 | 1,54 | 1,54 | 1,43 | 1,50 | -1,97% | 36.000,00 |
| 19.01.2024 | 1,55 | 1,58 | 1,48 | 1,53 | -0,97% | - |
| 18.01.2024 | 1,55 | 1,56 | 1,52 | 1,54 | 0,00% | - |
| 17.01.2024 | 1,57 | 1,58 | 1,51 | 1,54 | -0,65% | - |
| 16.01.2024 | 1,56 | 1,57 | 1,52 | 1,55 | 0,32% | - |
| 15.01.2024 | 1,57 | 1,58 | 1,53 | 1,55 | -1,90% | - |
| 12.01.2024 | 1,60 | 1,60 | 1,52 | 1,58 | -1,56% | - |
| 11.01.2024 | 1,60 | 1,60 | 1,54 | 1,60 | 0,00% | - |
| 10.01.2024 | 1,61 | 1,63 | 1,55 | 1,60 | -0,62% | - |
| 09.01.2024 | 1,60 | 1,65 | 1,55 | 1,61 | 0,63% | - |
| 08.01.2024 | 1,63 | 1,64 | 1,57 | 1,60 | -2,74% | - |
| 05.01.2024 | 1,67 | 1,67 | 1,63 | 1,65 | -0,90% | - |
| 04.01.2024 | 1,66 | 1,70 | 1,63 | 1,66 | -1,19% | - |
| 03.01.2024 | 1,71 | 1,71 | 1,61 | 1,68 | -1,18% | - |
| 02.01.2024 | 1,69 | 1,71 | 1,63 | 1,70 | 0,59% | - |
| 29.12.2023 | 1,70 | 1,71 | 1,67 | 1,69 | 0,00% | - |
| 28.12.2023 | 1,71 | 1,71 | 1,66 | 1,69 | -0,29% | - |
| 27.12.2023 | 1,72 | 1,72 | 1,65 | 1,70 | -1,17% | - |
| 22.12.2023 | 1,74 | 1,75 | 1,71 | 1,72 | -1,15% | - |
| 21.12.2023 | 1,72 | 1,74 | 1,68 | 1,74 | 2,36% | - |
| 20.12.2023 | 1,66 | 1,73 | 1,64 | 1,70 | 1,50% | - |
| 19.12.2023 | 1,69 | 1,71 | 1,66 | 1,67 | 0,00% | - |
| 18.12.2023 | 1,62 | 1,88 | 1,62 | 1,67 | 0,30% | - |
| 15.12.2023 | 1,59 | 1,68 | 1,58 | 1,67 | 4,39% | 21.000,00 |
| 14.12.2023 | 1,61 | 1,61 | 1,58 | 1,60 | 0,00% | - |
| 13.12.2023 | 1,60 | 1,61 | 1,56 | 1,60 | 0,31% | - |
| 12.12.2023 | 1,61 | 1,61 | 1,58 | 1,59 | -1,55% | - |
| 11.12.2023 | 1,61 | 1,62 | 1,57 | 1,62 | 0,94% | - |
| 08.12.2023 | 1,61 | 1,61 | 1,57 | 1,60 | 0,31% | - |
| 07.12.2023 | 1,61 | 1,63 | 1,58 | 1,60 | -0,62% | - |
| 06.12.2023 | 1,61 | 1,63 | 1,59 | 1,61 | 2,23% | - |
| 05.12.2023 | 1,63 | 1,66 | 1,57 | 1,57 | -3,98% | - |
| 04.12.2023 | 1,61 | 1,66 | 1,60 | 1,64 | 0,62% | - |