Echtzeit-Aktienkurs UTD TECHN. DL 1
Bid:
Ask:
Aktienkurse zur UTD TECHN. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 51,00 | 53,00 | 48,06 | 49,93 | -41,95% | 5.887.608,00 |
| 02.04.2020 | 89,63 | 92,18 | 85,11 | 86,01 | -5,87% | 3.334.991,00 |
| 01.04.2020 | 89,48 | 92,00 | 88,33 | 91,37 | -3,14% | 12.371.634,00 |
| 31.03.2020 | 97,28 | 99,20 | 93,87 | 94,33 | -4,22% | 7.311.350,00 |
| 30.03.2020 | 96,08 | 99,75 | 94,71 | 98,49 | 1,38% | 7.564.441,00 |
| 27.03.2020 | 98,00 | 101,73 | 96,52 | 97,15 | -7,16% | 10.148.798,00 |
| 26.03.2020 | 98,00 | 104,99 | 97,00 | 104,64 | 8,78% | 14.525.574,00 |
| 25.03.2020 | 87,88 | 100,18 | 86,28 | 96,19 | 10,87% | 12.017.719,00 |
| 24.03.2020 | 80,10 | 87,45 | 80,01 | 86,76 | 15,76% | 12.845.230,00 |
| 23.03.2020 | 80,01 | 80,09 | 72,30 | 74,95 | -9,18% | 12.010.438,00 |
| 20.03.2020 | 84,85 | 88,84 | 73,28 | 82,53 | -1,47% | 14.426.382,00 |
| 19.03.2020 | 79,23 | 85,50 | 72,18 | 83,76 | 5,49% | 15.841.184,00 |
| 18.03.2020 | 85,84 | 85,92 | 69,02 | 79,40 | -14,48% | 22.839.992,00 |
| 17.03.2020 | 91,06 | 93,45 | 82,81 | 92,84 | 2,10% | 16.061.850,00 |
| 16.03.2020 | 95,36 | 99,14 | 90,58 | 90,93 | -13,73% | 12.325.950,00 |
| 13.03.2020 | 109,05 | 110,77 | 98,55 | 105,40 | 2,83% | 16.771.332,00 |
| 12.03.2020 | 94,12 | 109,08 | 92,80 | 102,50 | -4,66% | 19.285.361,00 |
| 11.03.2020 | 115,82 | 116,83 | 106,78 | 107,51 | -9,94% | 10.288.902,00 |
| 10.03.2020 | 119,77 | 120,49 | 113,53 | 119,37 | 3,48% | 9.297.884,00 |
| 09.03.2020 | 115,42 | 119,06 | 112,51 | 115,36 | -8,79% | 8.671.059,00 |
| 06.03.2020 | 121,66 | 127,13 | 120,00 | 126,48 | 0,03% | 8.568.099,00 |
| 05.03.2020 | 135,09 | 135,49 | 125,21 | 126,44 | -9,06% | 8.559.814,00 |
| 04.03.2020 | 134,44 | 139,84 | 132,73 | 139,04 | 4,91% | 5.712.729,00 |
| 03.03.2020 | 133,94 | 138,19 | 131,36 | 132,53 | -1,15% | 9.090.062,00 |
| 02.03.2020 | 131,50 | 134,13 | 128,25 | 134,07 | 2,66% | 9.083.612,00 |
| 28.02.2020 | 127,14 | 131,02 | 125,84 | 130,59 | -1,20% | 12.341.387,00 |
| 27.02.2020 | 135,98 | 137,46 | 132,13 | 132,18 | -4,48% | 10.197.628,00 |
| 26.02.2020 | 140,20 | 143,18 | 138,09 | 138,38 | -0,31% | 8.434.849,00 |
| 25.02.2020 | 146,91 | 147,52 | 138,45 | 138,81 | -5,30% | 7.608.429,00 |
| 24.02.2020 | 147,39 | 148,16 | 145,54 | 146,58 | -3,26% | 6.412.955,00 |
| 21.02.2020 | 149,66 | 151,61 | 148,72 | 151,52 | 1,08% | 4.277.576,00 |
| 20.02.2020 | 150,39 | 150,74 | 147,93 | 149,90 | -0,52% | 3.386.687,00 |
| 19.02.2020 | 151,55 | 151,97 | 150,13 | 150,68 | -0,40% | 3.360.630,00 |
| 18.02.2020 | 152,20 | 152,24 | 150,36 | 151,28 | -1,42% | 2.865.474,00 |
| 14.02.2020 | 153,08 | 154,05 | 152,57 | 153,46 | 0,26% | 3.886.469,00 |
| 13.02.2020 | 154,03 | 154,65 | 152,92 | 153,06 | -1,37% | 3.411.527,00 |
| 12.02.2020 | 155,15 | 155,78 | 153,56 | 155,18 | -0,05% | 5.769.425,00 |
| 11.02.2020 | 158,22 | 158,44 | 154,87 | 155,25 | -0,83% | 5.398.066,00 |
| 10.02.2020 | 157,62 | 157,98 | 154,97 | 156,55 | -0,18% | 4.040.221,00 |
| 07.02.2020 | 156,00 | 157,86 | 155,61 | 156,83 | 0,40% | 4.962.908,00 |
| 06.02.2020 | 156,37 | 156,74 | 155,18 | 156,20 | 0,37% | 3.783.323,00 |
| 05.02.2020 | 154,70 | 155,63 | 153,40 | 155,63 | 1,72% | 3.604.587,00 |
| 04.02.2020 | 151,45 | 153,33 | 151,41 | 153,00 | 2,03% | 3.833.110,00 |
| 03.02.2020 | 151,06 | 152,31 | 149,79 | 149,95 | -0,17% | 4.688.593,00 |
| 31.01.2020 | 153,20 | 153,58 | 149,62 | 150,20 | -2,47% | 4.609.937,00 |
| 30.01.2020 | 151,44 | 154,21 | 151,44 | 154,00 | 0,77% | 4.379.357,00 |
| 29.01.2020 | 153,92 | 153,95 | 151,47 | 152,82 | -0,03% | 3.826.213,00 |
| 28.01.2020 | 150,53 | 154,41 | 148,05 | 152,86 | 1,21% | 5.716.566,00 |
| 27.01.2020 | 150,99 | 151,96 | 150,01 | 151,03 | -1,41% | 4.335.735,00 |
| 24.01.2020 | 153,40 | 154,42 | 152,39 | 153,19 | -0,40% | 3.699.957,00 |
| 23.01.2020 | 153,61 | 154,24 | 152,59 | 153,80 | 0,01% | 4.008.365,00 |
| 22.01.2020 | 154,38 | 155,06 | 153,33 | 153,79 | -0,44% | 3.490.792,00 |
| 21.01.2020 | 153,86 | 155,51 | 152,78 | 154,47 | 0,05% | 4.907.346,00 |
| 17.01.2020 | 154,31 | 155,53 | 153,68 | 154,40 | 0,55% | 4.635.282,00 |
| 16.01.2020 | 152,61 | 154,02 | 152,61 | 153,55 | 1,05% | 3.569.075,00 |
| 15.01.2020 | 151,64 | 153,07 | 151,15 | 151,96 | 0,28% | 3.107.038,00 |
| 14.01.2020 | 151,37 | 152,41 | 151,12 | 151,54 | -0,34% | 3.138.876,00 |
| 13.01.2020 | 152,02 | 152,50 | 151,43 | 152,05 | 0,13% | 3.090.018,00 |
| 10.01.2020 | 154,01 | 154,01 | 151,43 | 151,86 | -1,16% | 2.898.249,00 |
| 09.01.2020 | 153,80 | 154,19 | 153,12 | 153,65 | 0,15% | 2.940.638,00 |
| 08.01.2020 | 153,12 | 154,55 | 152,73 | 153,42 | 0,15% | 2.374.149,00 |
| 07.01.2020 | 151,90 | 153,63 | 151,90 | 153,19 | -0,32% | 2.741.149,00 |
| 06.01.2020 | 153,45 | 153,84 | 152,50 | 153,68 | 0,22% | 2.605.163,00 |
| 03.01.2020 | 150,93 | 154,65 | 150,51 | 153,35 | 0,14% | 3.127.673,00 |
| 02.01.2020 | 149,74 | 153,22 | 149,74 | 153,14 | 2,26% | 2.801.472,00 |
| 31.12.2019 | 149,79 | 150,21 | 149,10 | 149,76 | -0,08% | 2.030.875,00 |
| 30.12.2019 | 150,44 | 150,80 | 149,58 | 149,88 | -0,27% | 1.683.294,00 |
| 27.12.2019 | 151,00 | 151,07 | 150,05 | 150,28 | -0,29% | 1.842.706,00 |
| 26.12.2019 | 149,95 | 150,76 | 149,75 | 150,71 | 0,76% | 1.404.252,00 |
| 24.12.2019 | 150,07 | 150,32 | 149,44 | 149,57 | -0,17% | 1.004.890,00 |
| 23.12.2019 | 149,96 | 150,55 | 149,56 | 149,82 | 0,22% | 2.745.246,00 |
| 20.12.2019 | 150,90 | 150,90 | 149,20 | 149,49 | 0,52% | 4.564.320,00 |
| 19.12.2019 | 148,31 | 149,16 | 147,20 | 148,71 | 0,68% | 2.992.634,00 |
| 18.12.2019 | 148,10 | 148,61 | 147,19 | 147,71 | -0,61% | 3.799.223,00 |
| 17.12.2019 | 149,20 | 149,38 | 147,95 | 148,62 | -0,56% | 3.624.416,00 |
| 16.12.2019 | 149,73 | 150,67 | 149,11 | 149,46 | 0,26% | 3.249.080,00 |
| 13.12.2019 | 148,27 | 150,15 | 148,27 | 149,07 | -0,23% | 2.368.120,00 |
| 12.12.2019 | 147,90 | 149,64 | 147,18 | 149,41 | 1,45% | 2.723.377,00 |
| 11.12.2019 | 146,58 | 147,37 | 145,99 | 147,27 | 1,31% | 2.267.919,00 |
| 10.12.2019 | 145,77 | 146,00 | 145,35 | 145,37 | -0,58% | 2.673.228,00 |
| 09.12.2019 | 146,90 | 147,35 | 146,15 | 146,22 | -0,52% | 1.598.566,00 |
| 06.12.2019 | 147,14 | 147,39 | 146,21 | 146,99 | 1,19% | 2.607.874,00 |
| 05.12.2019 | 145,49 | 145,57 | 144,41 | 145,26 | 0,51% | 2.341.629,00 |
| 04.12.2019 | 144,94 | 145,87 | 144,30 | 144,52 | 0,55% | 3.039.131,00 |
| 03.12.2019 | 143,93 | 144,20 | 142,78 | 143,73 | -0,87% | 3.872.753,00 |
| 02.12.2019 | 148,39 | 148,61 | 144,88 | 144,99 | -2,26% | 3.855.054,00 |
| 29.11.2019 | 148,53 | 148,61 | 147,50 | 148,34 | -0,32% | 991.512,00 |
| 27.11.2019 | 148,38 | 149,05 | 147,69 | 148,82 | 0,47% | 1.512.412,00 |
| 26.11.2019 | 147,70 | 148,62 | 147,40 | 148,12 | 0,41% | 3.601.420,00 |
| 25.11.2019 | 148,56 | 148,74 | 147,20 | 147,52 | -0,12% | 2.403.074,00 |
| 22.11.2019 | 148,25 | 148,53 | 147,18 | 147,70 | 0,27% | 2.381.050,00 |
| 21.11.2019 | 146,64 | 147,95 | 146,30 | 147,30 | 0,44% | 2.348.099,00 |
| 20.11.2019 | 148,01 | 148,58 | 146,09 | 146,65 | -1,16% | 2.645.950,00 |
| 19.11.2019 | 149,62 | 149,65 | 148,35 | 148,37 | -0,50% | 2.830.591,00 |
| 18.11.2019 | 149,11 | 149,28 | 148,44 | 149,11 | -0,17% | 1.855.838,00 |
| 15.11.2019 | 148,28 | 149,81 | 148,25 | 149,36 | 0,84% | 1.989.150,00 |
| 14.11.2019 | 147,45 | 148,44 | 147,45 | 148,11 | -0,13% | 1.735.412,00 |
| 13.11.2019 | 147,88 | 148,51 | 147,43 | 148,31 | -0,05% | 1.849.446,00 |
| 12.11.2019 | 148,40 | 149,04 | 148,00 | 148,39 | 0,11% | 1.612.552,00 |
| 11.11.2019 | 148,00 | 148,62 | 147,53 | 148,22 | -0,44% | 1.473.376,00 |