77,100€
0,26%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 76,70 | 77,50 | 75,78 | 76,84 | -0,08% | 450.647,00 |
| 24.04.2024 | 76,98 | 77,10 | 76,24 | 76,90 | 0,13% | 330.946,00 |
| 23.04.2024 | 77,28 | 77,80 | 76,48 | 76,80 | 0,03% | 278.555,00 |
| 22.04.2024 | 75,48 | 77,18 | 75,42 | 76,78 | 2,24% | 519.433,00 |
| 19.04.2024 | 74,32 | 75,44 | 73,98 | 75,10 | 0,29% | 302.757,00 |
| 18.04.2024 | 74,20 | 75,26 | 74,10 | 74,88 | 1,30% | 327.659,00 |
| 17.04.2024 | 74,04 | 75,66 | 73,80 | 73,92 | 1,59% | 493.340,00 |
| 16.04.2024 | 72,74 | 73,10 | 72,02 | 72,76 | -1,49% | 538.179,00 |
| 15.04.2024 | 73,90 | 74,72 | 73,52 | 73,86 | 0,33% | 363.334,00 |
| 12.04.2024 | 74,18 | 74,98 | 73,62 | 73,62 | -0,05% | 268.671,00 |
| 11.04.2024 | 73,22 | 74,22 | 72,72 | 73,66 | -0,49% | 320.423,00 |
| 10.04.2024 | 75,22 | 75,90 | 72,98 | 74,02 | -1,33% | 509.138,00 |
| 09.04.2024 | 74,66 | 75,16 | 74,18 | 75,02 | 0,86% | 223.516,00 |
| 08.04.2024 | 72,94 | 74,66 | 72,68 | 74,38 | 2,06% | 371.674,00 |
| 05.04.2024 | 72,00 | 72,88 | 71,58 | 72,88 | -0,19% | 393.483,00 |
| 04.04.2024 | 72,00 | 73,34 | 71,58 | 73,02 | 1,25% | 342.992,00 |
| 03.04.2024 | 73,24 | 73,40 | 71,88 | 72,12 | -2,33% | 598.543,00 |
| 02.04.2024 | 74,50 | 74,84 | 73,36 | 73,84 | -0,89% | 405.971,00 |
| 28.03.2024 | 75,06 | 75,36 | 74,00 | 74,50 | -0,32% | 324.959,00 |
| 27.03.2024 | 74,28 | 75,02 | 73,54 | 74,74 | 0,24% | 235.839,00 |
| 26.03.2024 | 73,92 | 75,06 | 73,38 | 74,56 | 1,00% | 293.506,00 |
| 25.03.2024 | 73,36 | 73,98 | 73,04 | 73,82 | 0,27% | 193.795,00 |
| 22.03.2024 | 73,36 | 73,94 | 73,06 | 73,62 | 0,33% | 224.199,00 |
| 21.03.2024 | 72,78 | 74,24 | 72,58 | 73,38 | 1,92% | 450.460,00 |
| 20.03.2024 | 71,02 | 72,00 | 70,86 | 72,00 | 0,61% | 261.476,00 |
| 19.03.2024 | 70,94 | 71,90 | 70,54 | 71,56 | 0,96% | 245.331,00 |
| 18.03.2024 | 70,58 | 71,32 | 70,46 | 70,88 | 1,29% | 316.991,00 |
| 15.03.2024 | 70,98 | 71,36 | 69,82 | 69,98 | -1,71% | 793.522,00 |
| 14.03.2024 | 70,58 | 71,98 | 70,58 | 71,20 | 1,05% | 316.839,00 |
| 13.03.2024 | 70,70 | 71,00 | 69,26 | 70,46 | -0,31% | 294.480,00 |
| 12.03.2024 | 72,20 | 72,20 | 70,68 | 70,68 | -1,92% | 388.552,00 |
| 11.03.2024 | 70,60 | 72,06 | 70,34 | 72,06 | 1,66% | 411.220,00 |
| 08.03.2024 | 70,32 | 71,32 | 69,80 | 70,88 | 0,80% | 386.361,00 |
| 07.03.2024 | 68,34 | 71,32 | 68,18 | 70,32 | 2,45% | 529.818,00 |
| 06.03.2024 | 69,10 | 70,06 | 68,56 | 68,64 | -0,64% | 281.276,00 |
| 05.03.2024 | 69,42 | 69,92 | 68,72 | 69,08 | -1,46% | 276.453,00 |
| 04.03.2024 | 69,30 | 70,10 | 69,02 | 70,10 | 1,48% | 366.439,00 |
| 01.03.2024 | 67,56 | 69,08 | 67,56 | 69,08 | 2,22% | 377.966,00 |
| 29.02.2024 | 67,74 | 68,64 | 67,28 | 67,58 | 0,24% | 606.720,00 |
| 28.02.2024 | 69,50 | 69,66 | 66,58 | 67,42 | -2,80% | 399.873,00 |
| 27.02.2024 | 67,74 | 69,74 | 67,70 | 69,36 | 2,06% | 308.251,00 |
| 26.02.2024 | 68,22 | 68,82 | 67,92 | 67,96 | -1,08% | 321.456,00 |
| 23.02.2024 | 68,52 | 69,12 | 67,68 | 68,70 | -0,03% | 328.825,00 |
| 22.02.2024 | 69,34 | 69,80 | 68,54 | 68,72 | -0,52% | 417.491,00 |
| 21.02.2024 | 69,34 | 70,22 | 69,08 | 69,08 | -0,80% | 239.203,00 |
| 20.02.2024 | 70,10 | 70,32 | 69,16 | 69,64 | -1,42% | 242.516,00 |
| 19.02.2024 | 69,50 | 70,92 | 69,50 | 70,64 | 0,89% | 216.698,00 |
| 16.02.2024 | 70,86 | 70,90 | 69,22 | 70,02 | -0,79% | 383.027,00 |
| 15.02.2024 | 69,66 | 70,76 | 68,60 | 70,58 | 2,26% | 352.566,00 |
| 14.02.2024 | 69,06 | 69,96 | 68,76 | 69,02 | -0,49% | 319.019,00 |
| 13.02.2024 | 72,26 | 72,30 | 69,04 | 69,36 | -3,37% | 597.471,00 |
| 12.02.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 1,73% | 407.372,00 |
| 09.02.2024 | 69,80 | 70,60 | 68,92 | 70,56 | 0,68% | 546.630,00 |
| 08.02.2024 | 68,82 | 72,00 | 68,74 | 70,08 | 4,75% | 964.122,00 |
| 07.02.2024 | 65,52 | 67,40 | 65,46 | 66,90 | 1,89% | 688.171,00 |
| 06.02.2024 | 65,42 | 65,82 | 64,16 | 65,66 | 0,49% | 402.906,00 |
| 05.02.2024 | 65,38 | 66,04 | 64,88 | 65,34 | -0,49% | 306.989,00 |
| 02.02.2024 | 65,94 | 66,64 | 65,28 | 65,66 | 0,49% | 339.240,00 |
| 01.02.2024 | 65,66 | 66,08 | 64,78 | 65,34 | -2,45% | 457.227,00 |
| 31.01.2024 | 67,10 | 67,68 | 66,52 | 66,98 | 0,09% | 319.074,00 |
| 30.01.2024 | 66,84 | 67,36 | 66,60 | 66,92 | 0,18% | 298.715,00 |
| 29.01.2024 | 67,02 | 67,18 | 66,04 | 66,80 | 0,03% | 364.203,00 |
| 26.01.2024 | 67,58 | 67,64 | 66,46 | 66,78 | -0,74% | 382.960,00 |
| 25.01.2024 | 66,10 | 67,28 | 65,76 | 67,28 | 0,90% | 347.734,00 |
| 24.01.2024 | 66,02 | 67,14 | 65,90 | 66,68 | 3,28% | 433.968,00 |
| 23.01.2024 | 65,12 | 65,50 | 63,96 | 64,56 | -0,15% | 320.093,00 |
| 22.01.2024 | 64,76 | 65,50 | 64,18 | 64,66 | -0,12% | 384.295,00 |
| 19.01.2024 | 65,32 | 65,62 | 64,12 | 64,74 | 0,06% | 238.340,00 |
| 18.01.2024 | 65,32 | 65,82 | 64,28 | 64,70 | -1,46% | 417.056,00 |
| 17.01.2024 | 65,78 | 65,78 | 64,32 | 65,66 | -1,79% | 497.338,00 |
| 16.01.2024 | 66,56 | 67,40 | 66,40 | 66,86 | -0,77% | 270.850,00 |
| 15.01.2024 | 66,72 | 67,74 | 66,40 | 67,38 | 1,35% | 335.033,00 |
| 12.01.2024 | 65,64 | 66,82 | 65,36 | 66,48 | 1,34% | 455.104,00 |
| 11.01.2024 | 66,60 | 67,20 | 65,22 | 65,60 | -0,85% | 409.682,00 |
| 10.01.2024 | 65,78 | 67,20 | 65,78 | 66,16 | 0,73% | 322.806,00 |
| 09.01.2024 | 65,60 | 65,96 | 65,06 | 65,68 | -0,24% | 267.281,00 |
| 08.01.2024 | 65,56 | 66,26 | 64,30 | 65,84 | 0,09% | 276.900,00 |
| 05.01.2024 | 66,40 | 66,60 | 64,38 | 65,78 | -1,85% | 437.149,00 |
| 04.01.2024 | 66,42 | 67,74 | 66,42 | 67,02 | 0,75% | 345.977,00 |
| 03.01.2024 | 67,18 | 67,86 | 66,06 | 66,52 | -1,39% | 549.758,00 |
| 02.01.2024 | 66,80 | 68,10 | 66,78 | 67,46 | 0,81% | 285.527,00 |
| 29.12.2023 | 67,00 | 67,56 | 66,78 | 66,92 | -0,51% | 254.758,00 |
| 28.12.2023 | 67,60 | 67,92 | 66,74 | 67,26 | -0,65% | 297.676,00 |
| 27.12.2023 | 67,16 | 68,00 | 67,14 | 67,70 | 0,80% | 221.064,00 |
| 22.12.2023 | 67,50 | 67,90 | 66,92 | 67,16 | -0,89% | 327.530,00 |
| 21.12.2023 | 67,46 | 68,32 | 67,06 | 67,76 | -1,28% | 426.536,00 |
| 20.12.2023 | 68,38 | 69,26 | 68,14 | 68,64 | 1,15% | 383.838,00 |
| 19.12.2023 | 66,70 | 68,18 | 66,66 | 67,86 | 1,59% | 492.339,00 |
| 18.12.2023 | 65,56 | 66,80 | 65,28 | 66,80 | 0,45% | 344.064,00 |
| 15.12.2023 | 66,26 | 67,28 | 66,18 | 66,50 | 0,27% | 1.085.587,00 |
| 14.12.2023 | 65,44 | 68,26 | 65,42 | 66,32 | 5,50% | 1.111.119,00 |
| 13.12.2023 | 62,72 | 63,50 | 62,68 | 62,86 | 0,35% | 317.444,00 |
| 12.12.2023 | 64,24 | 64,52 | 62,12 | 62,64 | -1,79% | 557.898,00 |
| 11.12.2023 | 63,14 | 64,00 | 63,00 | 63,78 | 0,89% | 435.982,00 |
| 08.12.2023 | 62,50 | 63,44 | 61,94 | 63,22 | 1,48% | 443.043,00 |
| 07.12.2023 | 63,20 | 63,56 | 61,92 | 62,30 | -1,98% | 668.710,00 |
| 06.12.2023 | 62,70 | 64,14 | 62,34 | 63,56 | 1,86% | 671.940,00 |
| 05.12.2023 | 60,92 | 62,96 | 60,92 | 62,40 | 1,79% | 974.670,00 |
| 04.12.2023 | 59,90 | 61,56 | 59,86 | 61,30 | 2,20% | 762.798,00 |
| 01.12.2023 | 58,74 | 59,98 | 58,30 | 59,98 | 2,74% | 541.471,00 |