Börse:
65,950€
-0,29%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
65,760€
Ask:
66,140€
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 65,86 | 65,86 | 64,44 | 65,15 | -1,53% | 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 |
| 01.02.2021 | 68,00 | 69,18 | 65,38 | 66,50 | -4,32% | 1.599.858,00 |
| 29.01.2021 | 68,60 | 70,62 | 67,66 | 69,50 | -1,89% | 1.829.908,00 |
| 28.01.2021 | 68,00 | 72,46 | 66,68 | 70,84 | -1,47% | 3.203.367,00 |
| 27.01.2021 | 60,14 | 71,90 | 60,12 | 71,90 | 19,87% | 7.270.180,00 |
| 26.01.2021 | 57,04 | 61,04 | 56,70 | 59,98 | 4,31% | 1.396.074,00 |
| 25.01.2021 | 57,10 | 57,50 | 54,04 | 57,50 | 0,98% | 1.641.502,00 |
| 22.01.2021 | 55,26 | 57,72 | 54,74 | 56,94 | 2,59% | 1.102.564,00 |
| 21.01.2021 | 60,56 | 60,80 | 55,12 | 55,50 | -8,39% | 2.148.081,00 |
| 20.01.2021 | 60,80 | 61,06 | 59,74 | 60,58 | 0,33% | 611.776,00 |
| 19.01.2021 | 60,60 | 61,46 | 59,18 | 60,38 | -0,13% | 719.730,00 |
| 18.01.2021 | 61,00 | 61,56 | 60,14 | 60,46 | -3,26% | 755.732,00 |
| 15.01.2021 | 63,02 | 63,56 | 61,72 | 62,50 | -1,64% | 1.002.812,00 |
| 14.01.2021 | 61,32 | 64,56 | 60,94 | 63,54 | 4,33% | 1.412.213,00 |
| 13.01.2021 | 62,30 | 62,40 | 60,70 | 60,90 | -2,56% | 944.433,00 |
| 12.01.2021 | 62,66 | 63,46 | 62,26 | 62,50 | -0,22% | 520.102,00 |
| 11.01.2021 | 62,44 | 63,94 | 62,00 | 62,64 | -0,57% | 658.774,00 |
| 08.01.2021 | 65,16 | 65,86 | 62,82 | 63,00 | -2,33% | 894.356,00 |
| 07.01.2021 | 65,22 | 66,00 | 63,86 | 64,50 | -0,68% | 1.143.134,00 |
| 06.01.2021 | 63,22 | 65,88 | 62,88 | 64,94 | 3,34% | 1.240.672,00 |
| 05.01.2021 | 61,02 | 63,78 | 60,80 | 62,84 | 2,68% | 1.091.888,00 |
| 04.01.2021 | 65,50 | 66,40 | 61,20 | 61,20 | -5,23% | 1.155.654,00 |
| 31.12.2020 | 64,80 | 65,20 | 64,22 | 64,58 | -0,65% | 190.868,00 |
| 30.12.2020 | 65,56 | 66,12 | 64,84 | 65,00 | -0,79% | 382.228,00 |
| 29.12.2020 | 65,62 | 66,58 | 65,36 | 65,52 | 0,15% | 578.376,00 |
| 28.12.2020 | 66,00 | 66,50 | 64,64 | 65,42 | -0,30% | 492.612,00 |
| 24.12.2020 | 65,00 | 66,18 | 64,78 | 65,62 | 0,95% | 310.242,00 |
| 23.12.2020 | 62,26 | 65,42 | 62,18 | 65,00 | 4,40% | 1.188.700,00 |
| 22.12.2020 | 59,40 | 62,44 | 59,30 | 62,26 | 3,91% | 835.251,00 |
| 21.12.2020 | 61,30 | 61,30 | 54,44 | 59,92 | -4,71% | 3.011.221,00 |
| 18.12.2020 | 63,80 | 64,26 | 62,46 | 62,88 | -2,36% | 2.119.626,00 |
| 17.12.2020 | 63,10 | 64,64 | 62,90 | 64,40 | 2,71% | 976.724,00 |
| 16.12.2020 | 63,58 | 64,26 | 62,50 | 62,70 | 0,00% | 680.483,00 |
| 15.12.2020 | 60,50 | 63,88 | 60,28 | 62,70 | 3,02% | 1.177.476,00 |
| 14.12.2020 | 62,26 | 62,98 | 60,60 | 60,86 | -1,84% | 1.199.827,00 |
| 11.12.2020 | 62,28 | 62,48 | 60,20 | 62,00 | 1,14% | 1.056.015,00 |
| 10.12.2020 | 61,06 | 62,14 | 60,62 | 61,30 | 0,39% | 921.063,00 |
| 09.12.2020 | 61,86 | 62,32 | 61,06 | 61,06 | -1,33% | 568.617,00 |
| 08.12.2020 | 60,84 | 62,10 | 60,66 | 61,88 | 0,88% | 689.672,00 |
| 07.12.2020 | 62,34 | 62,58 | 60,96 | 61,34 | -2,01% | 860.308,00 |
| 04.12.2020 | 60,90 | 64,10 | 60,58 | 62,60 | 2,42% | 1.133.091,00 |
| 03.12.2020 | 62,80 | 62,82 | 60,48 | 61,12 | -3,60% | 1.098.510,00 |
| 02.12.2020 | 62,60 | 64,10 | 61,56 | 63,40 | 1,08% | 813.176,00 |
| 01.12.2020 | 59,50 | 62,76 | 59,50 | 62,72 | 5,41% | 894.574,00 |
| 30.11.2020 | 63,02 | 63,28 | 59,50 | 59,50 | -5,79% | 1.476.614,00 |
| 27.11.2020 | 62,74 | 63,70 | 62,10 | 63,16 | -0,03% | 1.080.634,00 |
| 26.11.2020 | 63,00 | 64,36 | 62,52 | 63,18 | 0,93% | 989.486,00 |
| 25.11.2020 | 63,84 | 64,36 | 61,82 | 62,60 | 0,06% | 1.982.300,00 |
| 24.11.2020 | 59,90 | 63,88 | 59,56 | 62,56 | 6,32% | 2.308.264,00 |
| 23.11.2020 | 57,30 | 59,06 | 57,04 | 58,84 | 5,18% | 1.065.006,00 |
| 20.11.2020 | 57,04 | 58,00 | 55,40 | 55,94 | -0,82% | 1.336.977,00 |
| 19.11.2020 | 57,82 | 58,30 | 55,86 | 56,40 | -4,08% | 1.587.052,00 |
| 18.11.2020 | 59,66 | 60,54 | 57,70 | 58,80 | -3,61% | 1.746.703,00 |
| 17.11.2020 | 58,66 | 61,00 | 56,48 | 61,00 | 3,99% | 2.399.979,00 |
| 16.11.2020 | 52,50 | 59,10 | 51,80 | 58,66 | 17,56% | 4.493.672,00 |
| 13.11.2020 | 47,02 | 50,36 | 46,41 | 49,90 | 1,57% | 1.259.352,00 |
| 12.11.2020 | 47,44 | 50,50 | 46,75 | 49,13 | 1,36% | 1.376.858,00 |
| 11.11.2020 | 52,00 | 52,90 | 46,67 | 48,47 | -6,28% | 2.146.836,00 |
| 10.11.2020 | 50,10 | 57,98 | 49,61 | 51,72 | 20,95% | 7.081.690,00 |
| 09.11.2020 | 35,30 | 45,00 | 34,72 | 42,76 | 24,30% | 4.644.864,00 |
| 06.11.2020 | 34,71 | 35,50 | 34,17 | 34,40 | -2,33% | 763.812,00 |
| 05.11.2020 | 34,20 | 35,23 | 33,54 | 35,22 | 1,76% | 1.355.586,00 |
| 04.11.2020 | 33,63 | 34,61 | 32,85 | 34,61 | 1,58% | 1.146.708,00 |
| 03.11.2020 | 34,24 | 35,00 | 33,58 | 34,07 | -0,50% | 941.549,00 |
| 02.11.2020 | 34,80 | 34,80 | 33,30 | 34,24 | -1,89% | 1.155.832,00 |
| 30.10.2020 | 33,61 | 35,08 | 33,06 | 34,90 | 1,13% | 1.332.360,00 |
| 29.10.2020 | 33,69 | 34,51 | 32,30 | 34,51 | 2,22% | 1.484.694,00 |
| 28.10.2020 | 35,00 | 35,00 | 32,43 | 33,76 | -6,53% | 1.937.217,00 |
| 27.10.2020 | 37,80 | 38,00 | 35,75 | 36,12 | -4,01% | 1.004.303,00 |
| 26.10.2020 | 37,11 | 38,91 | 36,43 | 37,63 | -0,97% | 803.547,00 |
| 23.10.2020 | 37,70 | 38,90 | 37,60 | 38,00 | 0,37% | 865.686,00 |
| 22.10.2020 | 38,48 | 39,08 | 35,80 | 37,86 | -3,86% | 1.926.736,00 |
| 21.10.2020 | 41,43 | 41,82 | 39,33 | 39,38 | -5,11% | 1.192.495,00 |
| 20.10.2020 | 41,77 | 43,05 | 41,14 | 41,50 | -2,17% | 1.404.313,00 |
| 19.10.2020 | 41,10 | 43,40 | 40,84 | 42,42 | 2,91% | 1.256.495,00 |
| 16.10.2020 | 41,00 | 41,41 | 38,52 | 41,22 | -0,10% | 2.048.043,00 |
| 15.10.2020 | 39,00 | 42,10 | 36,43 | 41,26 | 14,10% | 4.096.159,00 |