Deutsche Märkte schließen in 36 Minuten
DAX
18.709,59 -59,37 (-0,32%) Euro Stoxx 50
5.042,91 -31,43 (-0,62%) Dow Jones 30
39.844,96 +38,19 (+0,10%) Gold
2.432,40 -6,10 (-0,25%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
64.823,68 +3.288,52 (+5,34%)
PT United Tractors Tbk (UTY.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:04PM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 2.242 |
| 20. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 16. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14. Mai 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | - |
| 13. Mai 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | - |
| 10. Mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09. Mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08. Mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
| 06. Mai 2024 | 1,2100 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 159 |
| 06. Mai 2024 | 1569 Dividende | |||||
| 03. Mai 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3000 | -1.567,7000 | 1.000 |
| 02. Mai 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | -1.676,2330 | 72.463 |
| 30. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 29. Apr. 2024 | 1,3400 | 1,5100 | 1,3400 | 1,5100 | -1.820,9438 | 150 |
| 26. Apr. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | -1.591,8186 | 1.000 |
| 25. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 24. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1.748,5885 | 24.206 |
| 23. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1.748,5885 | - |
| 22. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
| 19. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 18. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
| 17. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1.688,2924 | - |
| 16. Apr. 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | -1.748,5885 | - |
| 15. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 12. Apr. 2024 | 1,2600 | 1,4000 | 1,2100 | 1,4000 | -1.688,2924 | 2.050 |
| 11. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | -2.050,0693 | - |
| 10. Apr. 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | -2.050,0693 | 400 |
| 09. Apr. 2024 | 1,3800 | 1,7200 | 1,3800 | 1,7200 | -2.074,1877 | 2.000 |
| 08. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 05. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 04. Apr. 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | -1.664,1738 | - |
| 03. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
| 02. Apr. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | -1.652,1146 | 1.000 |
| 28. März 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | -1.615,9370 | - |
| 27. März 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1.640,0554 | 13.000 |
| 26. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 25. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 22. März 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1.640,0554 | - |
| 21. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 20. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 19. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 18. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 15. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 14. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1.579,7592 | - |
| 13. März 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4600 | -1.760,6477 | 1.000 |
| 12. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 11. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 08. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 07. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 06. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 05. März 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 04. März 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | -1.603,8778 | - |
| 01. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
| 29. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
| 28. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | 1.000 |
| 27. Feb. 2024 | 1,2700 | 1,4400 | 1,2700 | 1,4400 | -1.736,5293 | 1.000 |
| 26. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 23. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 22. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.543,5815 | - |
| 21. Feb. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | -1.555,6407 | - |
| 20. Feb. 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | -1.543,5815 | - |
| 19. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.543,5815 | - |
| 16. Feb. 2024 | 1,2900 | 1,4600 | 1,2900 | 1,4600 | -1.760,6477 | 1.000 |
| 15. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1.567,7000 | - |
| 14. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 13. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 12. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 09. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
| 08. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 07. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 06. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 05. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 02. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 01. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 31. Jan. 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | -1.531,5223 | 100 |
| 30. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 29. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 26. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 25. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 24. Jan. 2024 | 1,2300 | 1,5000 | 1,2300 | 1,5000 | -1.808,8846 | 1.650 |
| 23. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | -1.483,2854 | - |
| 22. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1.567,7000 | - |
| 19. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 18. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 17. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 16. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1.640,0554 | - |
| 15. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1.579,7592 | - |
| 12. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1.579,7592 | - |
| 11. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.543,5815 | - |
| 10. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 09. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 08. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.543,5815 | - |
| 05. Jan. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | -1.567,7000 | - |
| 04. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 03. Jan. 2024 | 1,2800 | 1,4000 | 1,2800 | 1,4000 | -1.688,2924 | 17.857 |
| 02. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 29. Dez. 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | -1.507,4038 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
