Börse:
80,600€
0,86%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
80,600€
Ask:
80,600€
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 80,33 | 80,95 | 79,67 | 80,23 | 0,02% | 552.955,00 |
| 22.06.2021 | 79,38 | 81,48 | 79,25 | 80,21 | 2,01% | 792.585,00 |
| 21.06.2021 | 78,20 | 79,52 | 77,50 | 78,63 | -0,46% | 518.599,00 |
| 18.06.2021 | 78,30 | 79,98 | 77,44 | 78,99 | 0,41% | 1.749.426,00 |
| 17.06.2021 | 78,85 | 80,50 | 78,39 | 78,67 | -0,04% | 516.720,00 |
| 16.06.2021 | 79,50 | 80,00 | 78,03 | 78,70 | -0,87% | 682.830,00 |
| 15.06.2021 | 80,31 | 80,89 | 79,13 | 79,39 | -0,91% | 567.015,00 |
| 14.06.2021 | 81,01 | 82,31 | 80,00 | 80,12 | -0,78% | 647.165,00 |
| 11.06.2021 | 81,77 | 81,80 | 79,65 | 80,75 | 0,21% | 713.852,00 |
| 10.06.2021 | 82,00 | 82,43 | 79,50 | 80,58 | -2,43% | 835.826,00 |
| 09.06.2021 | 78,13 | 85,65 | 77,92 | 82,59 | 5,69% | 2.346.119,00 |
| 08.06.2021 | 73,80 | 78,50 | 73,68 | 78,14 | 5,92% | 1.221.952,00 |
| 07.06.2021 | 71,50 | 74,28 | 71,37 | 73,77 | 2,60% | 648.754,00 |
| 04.06.2021 | 72,38 | 72,72 | 71,54 | 71,90 | -1,06% | 403.290,00 |
| 03.06.2021 | 72,77 | 73,34 | 72,23 | 72,67 | 0,17% | 596.991,00 |
| 02.06.2021 | 72,50 | 73,44 | 71,79 | 72,55 | 0,43% | 460.006,00 |
| 01.06.2021 | 71,60 | 72,72 | 71,18 | 72,24 | 1,49% | 578.949,00 |
| 31.05.2021 | 71,59 | 72,36 | 71,15 | 71,18 | -1,37% | 363.282,00 |
| 28.05.2021 | 71,67 | 72,95 | 70,87 | 72,17 | 1,08% | 596.716,00 |
| 27.05.2021 | 69,81 | 72,35 | 69,63 | 71,40 | 1,26% | 1.659.614,00 |
| 26.05.2021 | 69,04 | 70,95 | 68,51 | 70,51 | 2,25% | 534.972,00 |
| 25.05.2021 | 69,70 | 70,80 | 68,51 | 68,96 | -0,73% | 519.668,00 |
| 24.05.2021 | 67,69 | 69,48 | 67,42 | 69,47 | 2,81% | 362.516,00 |
| 21.05.2021 | 67,90 | 68,70 | 67,13 | 67,57 | -0,19% | 438.087,00 |
| 20.05.2021 | 68,90 | 68,95 | 67,42 | 67,70 | -1,47% | 503.265,00 |
| 19.05.2021 | 68,00 | 69,02 | 67,27 | 68,71 | -0,16% | 678.869,00 |
| 18.05.2021 | 69,08 | 69,30 | 67,33 | 68,82 | 0,34% | 613.539,00 |
| 17.05.2021 | 70,28 | 70,75 | 68,22 | 68,59 | -1,94% | 506.191,00 |
| 14.05.2021 | 68,36 | 69,95 | 67,81 | 69,95 | 3,74% | 655.965,00 |
| 13.05.2021 | 68,85 | 68,85 | 66,08 | 67,43 | -2,18% | 744.775,00 |
| 12.05.2021 | 71,00 | 71,27 | 68,88 | 68,93 | -4,28% | 793.295,00 |
| 11.05.2021 | 72,81 | 73,53 | 71,65 | 72,01 | -2,07% | 830.996,00 |
| 10.05.2021 | 71,43 | 73,66 | 71,37 | 73,53 | 3,32% | 1.171.715,00 |
| 07.05.2021 | 70,44 | 71,20 | 70,00 | 71,17 | 0,98% | 609.984,00 |
| 06.05.2021 | 69,73 | 70,80 | 69,37 | 70,48 | 1,00% | 555.500,00 |
| 05.05.2021 | 70,20 | 70,40 | 69,40 | 69,78 | -0,46% | 630.015,00 |
| 04.05.2021 | 69,24 | 71,20 | 69,15 | 70,10 | 1,10% | 799.837,00 |
| 03.05.2021 | 68,83 | 69,45 | 67,94 | 69,34 | 1,09% | 378.382,00 |
| 30.04.2021 | 68,39 | 69,56 | 68,32 | 68,59 | 0,09% | 506.114,00 |
| 29.04.2021 | 68,70 | 70,66 | 67,83 | 68,53 | -2,27% | 649.913,00 |
| 28.04.2021 | 70,78 | 71,67 | 69,82 | 70,12 | -0,92% | 387.197,00 |
| 27.04.2021 | 69,16 | 71,60 | 68,46 | 70,77 | 1,54% | 755.648,00 |
| 26.04.2021 | 66,94 | 69,76 | 66,81 | 69,70 | 4,64% | 677.103,00 |
| 23.04.2021 | 66,86 | 67,56 | 65,85 | 66,61 | -1,23% | 458.543,00 |
| 22.04.2021 | 67,52 | 68,22 | 66,50 | 67,44 | 0,21% | 673.162,00 |
| 21.04.2021 | 68,00 | 69,23 | 66,35 | 67,30 | -1,22% | 606.491,00 |
| 20.04.2021 | 70,67 | 70,77 | 67,64 | 68,13 | -3,70% | 950.264,00 |
| 19.04.2021 | 69,52 | 71,10 | 69,45 | 70,75 | 2,08% | 626.683,00 |
| 16.04.2021 | 69,70 | 70,24 | 68,87 | 69,31 | -0,46% | 462.396,00 |
| 15.04.2021 | 70,22 | 70,60 | 68,93 | 69,63 | -0,84% | 554.651,00 |
| 14.04.2021 | 68,94 | 70,42 | 68,40 | 70,22 | 1,83% | 498.732,00 |
| 13.04.2021 | 68,53 | 69,73 | 67,70 | 68,96 | 0,63% | 540.601,00 |
| 12.04.2021 | 69,53 | 70,01 | 68,53 | 68,53 | -1,76% | 490.023,00 |
| 09.04.2021 | 70,28 | 71,30 | 69,18 | 69,76 | -1,23% | 516.941,00 |
| 08.04.2021 | 71,30 | 71,41 | 69,87 | 70,63 | -0,38% | 614.368,00 |
| 07.04.2021 | 69,00 | 71,68 | 68,81 | 70,90 | 2,87% | 999.154,00 |
| 06.04.2021 | 69,27 | 70,27 | 68,17 | 68,92 | 0,67% | 670.059,00 |
| 01.04.2021 | 68,38 | 70,40 | 67,94 | 68,46 | 0,18% | 740.257,00 |
| 31.03.2021 | 69,10 | 69,98 | 68,34 | 68,34 | -1,27% | 570.968,00 |
| 30.03.2021 | 67,08 | 69,66 | 66,92 | 69,22 | 4,06% | 933.982,00 |
| 29.03.2021 | 66,86 | 67,04 | 65,68 | 66,52 | -0,51% | 471.731,00 |
| 26.03.2021 | 67,24 | 68,42 | 66,86 | 66,86 | -0,30% | 534.427,00 |
| 25.03.2021 | 67,08 | 67,50 | 65,14 | 67,06 | -0,80% | 579.142,00 |
| 24.03.2021 | 65,14 | 68,34 | 64,00 | 67,60 | 2,46% | 1.136.508,00 |
| 23.03.2021 | 67,10 | 67,10 | 65,08 | 65,98 | -2,80% | 985.803,00 |
| 22.03.2021 | 68,80 | 68,88 | 67,40 | 67,88 | -1,85% | 717.789,00 |
| 19.03.2021 | 69,98 | 70,72 | 68,68 | 69,16 | -1,48% | 1.543.914,00 |
| 18.03.2021 | 73,02 | 73,50 | 70,20 | 70,20 | -3,28% | 963.442,00 |
| 17.03.2021 | 74,00 | 74,02 | 71,32 | 72,58 | -1,31% | 947.563,00 |
| 16.03.2021 | 70,24 | 75,20 | 70,16 | 73,54 | 4,76% | 1.606.554,00 |
| 15.03.2021 | 70,82 | 71,82 | 70,00 | 70,20 | -0,65% | 650.421,00 |
| 12.03.2021 | 70,60 | 71,16 | 69,80 | 70,66 | -0,45% | 612.249,00 |
| 11.03.2021 | 71,00 | 71,46 | 69,48 | 70,98 | 0,74% | 1.029.683,00 |
| 10.03.2021 | 68,80 | 72,30 | 68,32 | 70,46 | 2,18% | 1.062.899,00 |
| 09.03.2021 | 69,98 | 71,10 | 68,00 | 68,96 | -2,30% | 1.109.536,00 |
| 08.03.2021 | 65,78 | 72,30 | 65,60 | 70,58 | 8,32% | 1.914.814,00 |
| 05.03.2021 | 65,02 | 65,68 | 64,44 | 65,16 | -1,51% | 817.508,00 |
| 04.03.2021 | 62,08 | 66,74 | 62,00 | 66,16 | 6,03% | 1.552.743,00 |
| 03.03.2021 | 62,58 | 63,18 | 60,88 | 62,40 | -0,03% | 660.496,00 |
| 02.03.2021 | 63,30 | 64,74 | 61,74 | 62,42 | -2,10% | 1.103.625,00 |
| 01.03.2021 | 61,00 | 64,16 | 60,58 | 63,76 | 4,83% | 1.316.549,00 |
| 26.02.2021 | 59,70 | 61,02 | 58,84 | 60,82 | -0,52% | 1.206.639,00 |
| 25.02.2021 | 59,60 | 62,38 | 59,48 | 61,14 | 3,17% | 1.490.828,00 |
| 24.02.2021 | 58,28 | 59,54 | 57,96 | 59,26 | 1,75% | 870.939,00 |
| 23.02.2021 | 57,40 | 59,26 | 57,16 | 58,24 | 2,36% | 1.178.124,00 |
| 22.02.2021 | 55,32 | 57,36 | 53,86 | 56,90 | 2,41% | 941.174,00 |
| 19.02.2021 | 56,90 | 57,22 | 55,32 | 55,56 | -1,45% | 923.138,00 |
| 18.02.2021 | 57,00 | 58,00 | 56,38 | 56,38 | -2,29% | 855.978,00 |
| 17.02.2021 | 57,10 | 58,16 | 56,52 | 57,70 | 0,84% | 1.008.320,00 |
| 16.02.2021 | 57,50 | 58,26 | 55,58 | 57,22 | -0,17% | 1.368.626,00 |
| 15.02.2021 | 58,18 | 58,68 | 56,70 | 57,32 | -1,61% | 943.314,00 |
| 12.02.2021 | 56,12 | 58,58 | 56,10 | 58,26 | 2,97% | 1.370.078,00 |
| 11.02.2021 | 59,00 | 59,06 | 55,00 | 56,58 | -12,95% | 3.695.139,00 |
| 10.02.2021 | 63,52 | 70,26 | 61,68 | 65,00 | 3,34% | 1.718.686,00 |
| 09.02.2021 | 60,92 | 63,32 | 60,06 | 62,90 | 3,35% | 880.676,00 |
| 08.02.2021 | 61,38 | 62,14 | 60,72 | 60,86 | -1,10% | 803.422,00 |
| 05.02.2021 | 62,70 | 63,32 | 60,92 | 61,54 | -1,72% | 1.107.023,00 |
| 04.02.2021 | 65,02 | 65,02 | 61,52 | 62,62 | -1,57% | 1.592.299,00 |
| 03.02.2021 | 66,16 | 66,78 | 62,42 | 63,62 | -3,46% | 1.288.436,00 |
| 02.02.2021 | 66,30 | 67,42 | 65,52 | 65,90 | -0,90% | 1.200.080,00 |