21,870€
-0,68%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,98 | 22,02 | 21,66 | 21,82 | -0,91% | 5.303,00 |
| 30.05.2024 | 21,58 | 22,50 | 21,58 | 22,02 | 1,85% | 15.229,00 |
| 29.05.2024 | 22,00 | 22,08 | 21,62 | 21,62 | -1,73% | 18.414,00 |
| 28.05.2024 | 22,14 | 22,44 | 21,88 | 22,00 | -0,72% | 11.120,00 |
| 27.05.2024 | 22,16 | 22,36 | 22,02 | 22,16 | 0,36% | 7.841,00 |
| 24.05.2024 | 21,86 | 22,20 | 21,80 | 22,08 | 1,19% | 10.787,00 |
| 23.05.2024 | 22,28 | 22,46 | 21,82 | 21,82 | -1,80% | 8.141,00 |
| 22.05.2024 | 22,56 | 22,66 | 22,08 | 22,22 | -1,51% | 6.350,00 |
| 21.05.2024 | 22,88 | 22,96 | 22,54 | 22,56 | -1,83% | 9.197,00 |
| 20.05.2024 | 22,94 | 23,12 | 22,68 | 22,98 | -1,79% | 2.437,00 |
| 17.05.2024 | 22,96 | 23,42 | 22,94 | 23,40 | 1,30% | 3.808,00 |
| 16.05.2024 | 23,28 | 23,40 | 22,92 | 23,10 | -0,69% | 12.300,00 |
| 15.05.2024 | 23,26 | 23,76 | 23,02 | 23,26 | -0,43% | 12.218,00 |
| 14.05.2024 | 24,32 | 24,56 | 23,14 | 23,36 | -3,31% | 35.697,00 |
| 13.05.2024 | 22,78 | 24,42 | 22,76 | 24,16 | 6,15% | 40.176,00 |
| 10.05.2024 | 23,04 | 23,32 | 22,54 | 22,76 | -0,96% | 14.488,00 |
| 09.05.2024 | 22,50 | 23,08 | 22,28 | 22,98 | -0,43% | 10.111,00 |
| 08.05.2024 | 23,36 | 23,52 | 22,62 | 23,08 | -1,28% | 36.928,00 |
| 07.05.2024 | 22,98 | 23,62 | 22,86 | 23,38 | 1,83% | 22.335,00 |
| 06.05.2024 | 22,32 | 23,04 | 22,32 | 22,96 | 2,23% | 10.509,00 |
| 03.05.2024 | 22,52 | 22,72 | 22,32 | 22,46 | 0,00% | 15.899,00 |
| 02.05.2024 | 22,62 | 22,74 | 22,38 | 22,46 | 0,09% | 7.489,00 |
| 30.04.2024 | 23,02 | 23,02 | 22,38 | 22,44 | -2,35% | 19.825,00 |
| 29.04.2024 | 23,04 | 23,04 | 22,72 | 22,98 | 0,26% | 16.976,00 |
| 26.04.2024 | 22,10 | 23,02 | 22,06 | 22,92 | 4,37% | 18.716,00 |
| 25.04.2024 | 22,32 | 22,32 | 21,50 | 21,96 | -2,31% | 27.410,00 |
| 24.04.2024 | 22,10 | 22,48 | 22,00 | 22,48 | 2,74% | 19.795,00 |
| 23.04.2024 | 21,52 | 22,04 | 21,52 | 21,88 | 1,67% | 9.803,00 |
| 22.04.2024 | 20,70 | 21,56 | 20,56 | 21,52 | 5,59% | 12.406,00 |
| 19.04.2024 | 20,32 | 20,68 | 20,26 | 20,38 | -1,26% | 11.235,00 |
| 18.04.2024 | 20,38 | 20,70 | 20,26 | 20,64 | 0,68% | 11.264,00 |
| 17.04.2024 | 20,08 | 20,52 | 20,00 | 20,50 | 2,09% | 15.733,00 |
| 16.04.2024 | 20,80 | 20,80 | 19,85 | 20,08 | -3,09% | 48.965,00 |
| 15.04.2024 | 21,08 | 21,32 | 20,72 | 20,72 | -1,71% | 12.332,00 |
| 12.04.2024 | 21,42 | 21,68 | 21,08 | 21,08 | -1,31% | 7.794,00 |
| 11.04.2024 | 21,48 | 21,76 | 21,34 | 21,36 | -0,74% | 16.800,00 |
| 10.04.2024 | 21,52 | 21,62 | 21,34 | 21,52 | 0,47% | 32.442,00 |
| 09.04.2024 | 21,52 | 21,60 | 21,32 | 21,42 | -0,46% | 46.539,00 |
| 08.04.2024 | 21,42 | 21,54 | 21,28 | 21,52 | -0,09% | 16.509,00 |
| 05.04.2024 | 21,28 | 21,54 | 21,18 | 21,54 | 0,28% | 17.019,00 |
| 04.04.2024 | 21,70 | 21,74 | 21,48 | 21,48 | -1,10% | 12.479,00 |
| 03.04.2024 | 21,12 | 21,76 | 21,12 | 21,72 | 2,16% | 22.309,00 |
| 02.04.2024 | 20,76 | 21,90 | 20,76 | 21,26 | 2,21% | 23.099,00 |
| 28.03.2024 | 21,30 | 21,32 | 20,68 | 20,80 | -2,16% | 10.803,00 |
| 27.03.2024 | 20,70 | 21,32 | 20,70 | 21,26 | 3,30% | 14.200,00 |
| 26.03.2024 | 20,42 | 20,72 | 20,36 | 20,58 | 1,18% | 15.872,00 |
| 25.03.2024 | 20,42 | 20,82 | 20,18 | 20,34 | -1,74% | 42.228,00 |
| 22.03.2024 | 21,04 | 21,16 | 20,46 | 20,70 | -1,80% | 37.538,00 |
| 21.03.2024 | 22,14 | 22,30 | 20,86 | 21,08 | -4,53% | 63.859,00 |
| 20.03.2024 | 21,20 | 22,08 | 21,20 | 22,08 | 2,22% | 44.501,00 |
| 19.03.2024 | 21,52 | 21,78 | 21,42 | 21,60 | 0,37% | 12.802,00 |
| 18.03.2024 | 21,86 | 21,86 | 21,52 | 21,52 | -1,47% | 29.971,00 |
| 15.03.2024 | 21,50 | 22,08 | 21,50 | 21,84 | 1,68% | 5.179,00 |
| 14.03.2024 | 21,86 | 21,88 | 21,44 | 21,48 | -0,92% | 10.644,00 |
| 13.03.2024 | 21,70 | 22,10 | 21,60 | 21,68 | -1,19% | 25.651,00 |
| 12.03.2024 | 21,78 | 22,08 | 21,70 | 21,94 | 1,01% | 21.215,00 |
| 11.03.2024 | 22,18 | 22,34 | 21,56 | 21,72 | -2,51% | 12.292,00 |
| 08.03.2024 | 22,72 | 22,72 | 22,28 | 22,28 | -1,24% | 12.232,00 |
| 07.03.2024 | 22,14 | 22,90 | 22,14 | 22,56 | 1,26% | 12.891,00 |
| 06.03.2024 | 22,16 | 22,34 | 22,14 | 22,28 | 0,91% | 17.415,00 |
| 05.03.2024 | 22,02 | 22,24 | 21,82 | 22,08 | -0,27% | 30.806,00 |
| 04.03.2024 | 22,50 | 22,64 | 22,06 | 22,14 | -2,29% | 30.448,00 |
| 01.03.2024 | 22,40 | 22,66 | 22,24 | 22,66 | 2,35% | 12.759,00 |
| 29.02.2024 | 22,32 | 22,70 | 22,14 | 22,14 | -1,16% | 10.803,00 |
| 28.02.2024 | 22,90 | 22,90 | 22,22 | 22,40 | -2,18% | 10.744,00 |
| 27.02.2024 | 22,40 | 22,90 | 22,36 | 22,90 | 2,32% | 12.056,00 |
| 26.02.2024 | 22,76 | 22,98 | 22,32 | 22,38 | -2,86% | 16.202,00 |
| 23.02.2024 | 23,12 | 23,20 | 22,72 | 23,04 | -1,12% | 16.788,00 |
| 22.02.2024 | 23,28 | 23,32 | 23,06 | 23,30 | 1,57% | 8.206,00 |
| 21.02.2024 | 23,44 | 23,44 | 22,74 | 22,94 | -2,63% | 20.209,00 |
| 20.02.2024 | 23,08 | 23,56 | 22,86 | 23,56 | 2,08% | 8.812,00 |
| 19.02.2024 | 22,90 | 23,30 | 22,86 | 23,08 | 0,00% | 9.103,00 |
| 16.02.2024 | 23,82 | 23,90 | 23,02 | 23,08 | -3,51% | 17.952,00 |
| 15.02.2024 | 23,48 | 23,92 | 23,38 | 23,92 | 1,87% | 7.963,00 |
| 14.02.2024 | 23,30 | 23,48 | 22,94 | 23,48 | 1,03% | 7.487,00 |
| 13.02.2024 | 24,02 | 24,10 | 23,14 | 23,24 | -3,25% | 23.577,00 |
| 12.02.2024 | 23,68 | 24,28 | 23,58 | 24,02 | 1,52% | 14.962,00 |
| 09.02.2024 | 23,48 | 23,96 | 23,38 | 23,66 | 0,77% | 17.939,00 |
| 08.02.2024 | 23,48 | 23,68 | 23,32 | 23,48 | 0,09% | 27.080,00 |
| 07.02.2024 | 23,96 | 24,00 | 23,46 | 23,46 | -1,26% | 13.401,00 |
| 06.02.2024 | 23,80 | 23,98 | 23,38 | 23,76 | 0,42% | 10.992,00 |
| 05.02.2024 | 23,98 | 24,06 | 23,46 | 23,66 | -0,76% | 20.562,00 |
| 02.02.2024 | 24,38 | 24,50 | 23,82 | 23,84 | -2,13% | 12.851,00 |
| 01.02.2024 | 24,08 | 24,50 | 23,98 | 24,36 | 0,41% | 40.778,00 |
| 31.01.2024 | 24,82 | 25,20 | 24,08 | 24,26 | -2,96% | 50.766,00 |
| 30.01.2024 | 24,32 | 25,46 | 24,32 | 25,00 | 2,80% | 78.646,00 |
| 29.01.2024 | 24,82 | 25,10 | 24,16 | 24,32 | -2,88% | 17.407,00 |
| 26.01.2024 | 24,44 | 25,08 | 24,24 | 25,04 | 1,54% | 39.473,00 |
| 25.01.2024 | 24,78 | 25,00 | 24,26 | 24,66 | -0,56% | 25.522,00 |
| 24.01.2024 | 24,64 | 24,88 | 24,28 | 24,80 | 0,65% | 27.138,00 |
| 23.01.2024 | 24,24 | 24,64 | 23,96 | 24,64 | 1,15% | 30.844,00 |
| 22.01.2024 | 23,40 | 24,38 | 23,36 | 24,36 | 4,37% | 112.990,00 |
| 19.01.2024 | 22,90 | 23,36 | 22,78 | 23,34 | 1,74% | 26.050,00 |
| 18.01.2024 | 22,06 | 23,00 | 22,06 | 22,94 | 4,08% | 12.139,00 |
| 17.01.2024 | 22,18 | 22,22 | 21,90 | 22,04 | -0,63% | 16.203,00 |
| 16.01.2024 | 22,12 | 22,40 | 22,02 | 22,18 | -0,09% | 15.456,00 |
| 15.01.2024 | 22,26 | 22,54 | 22,16 | 22,20 | -1,33% | 12.890,00 |
| 12.01.2024 | 22,78 | 22,86 | 22,14 | 22,50 | -1,14% | 9.871,00 |
| 11.01.2024 | 23,12 | 23,20 | 22,66 | 22,76 | -1,13% | 35.459,00 |
| 10.01.2024 | 23,00 | 23,32 | 23,00 | 23,02 | -0,86% | 19.953,00 |