Uzin Utz SE UZU
XETR · Deutschland · Prozessindustrie
€70,00+0,20 (+0,29 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,00 | +0,29 % | €70,00 | €70,00 | €69,20 | 124 |
| 2026-09-30 | €69,80 | +0,87 % | €68,60 | €69,80 | €68,60 | 396 |
| 2026-09-29 | €69,20 | +0,58 % | €68,60 | €69,20 | €68,60 | 10 |
| 2026-09-28 | €68,80 | +1,78 % | €69,60 | €69,60 | €66,40 | 306 |
| 2026-09-25 | €67,60 | -0,29 % | €67,60 | €67,60 | €67,60 | 0 |
| 2026-09-24 | €67,80 | 0,00 % | €67,60 | €68,20 | €66,60 | 59 |
| 2026-09-23 | €67,80 | -0,29 % | €68,20 | €69,00 | €67,80 | 115 |
| 2026-09-22 | €68,00 | +0,89 % | €67,20 | €68,40 | €67,20 | 71 |
| 2026-09-21 | €67,40 | -1,17 % | €68,00 | €68,00 | €66,00 | 886 |
| 2026-09-18 | €68,20 | -1,73 % | €68,80 | €68,80 | €67,60 | 546 |
| 2026-09-17 | €69,40 | +0,87 % | €69,40 | €69,80 | €68,80 | 1,04K |
| 2026-09-16 | €68,80 | -1,71 % | €70,00 | €70,00 | €67,80 | 982 |
| 2026-09-15 | €70,00 | 0,00 % | €70,80 | €70,80 | €69,80 | 160 |
| 2026-09-14 | €70,00 | 0,00 % | €69,80 | €70,20 | €69,80 | 85 |
| 2026-09-11 | €70,00 | -0,57 % | €70,00 | €70,20 | €69,80 | 7 |
| 2026-09-10 | €70,40 | +0,28 % | €70,40 | €70,40 | €69,40 | 46 |
| 2026-09-09 | €70,20 | +0,86 % | €70,60 | €70,60 | €70,20 | 20 |
| 2026-09-08 | €69,60 | +0,58 % | €69,00 | €70,20 | €68,00 | 486 |
| 2026-09-07 | €69,20 | +0,87 % | €69,00 | €69,40 | €68,00 | 393 |
| 2026-09-04 | €68,60 | +0,29 % | €68,00 | €69,00 | €67,00 | 649 |
| 2026-09-03 | €68,40 | +0,29 % | €68,20 | €68,40 | €67,00 | 270 |
| 2026-09-02 | €68,20 | -1,16 % | €68,60 | €68,60 | €67,40 | 1,44K |
| 2026-09-01 | €69,00 | +2,68 % | €68,00 | €69,00 | €67,40 | 234 |
| 2026-08-31 | €67,20 | +2,44 % | €65,00 | €67,20 | €64,60 | 1,58K |
| 2026-08-28 | €65,60 | -0,30 % | €66,00 | €66,00 | €65,00 | 305 |
| 2026-08-27 | €65,80 | +1,86 % | €65,00 | €65,80 | €65,00 | 485 |
| 2026-08-26 | €64,60 | +0,31 % | €64,00 | €65,20 | €64,00 | 1,17K |
| 2026-08-25 | €64,40 | +0,94 % | €64,20 | €64,60 | €64,00 | 422 |
| 2026-08-24 | €63,80 | +0,31 % | €64,00 | €64,00 | €61,60 | 256 |
| 2026-08-21 | €63,60 | +0,95 % | €63,80 | €63,80 | €62,40 | 418 |
| 2026-08-20 | €63,00 | -0,63 % | €63,00 | €63,00 | €63,00 | 10 |
| 2026-08-19 | €63,40 | +1,60 % | €63,40 | €63,40 | €63,40 | 0 |
| 2026-08-18 | €62,40 | -1,27 % | €62,40 | €62,80 | €61,60 | 157 |
| 2026-08-17 | €63,20 | +1,61 % | €62,80 | €63,40 | €62,80 | 624 |
| 2026-08-14 | €62,20 | +1,97 % | €61,60 | €63,20 | €61,40 | 596 |
| 2026-08-13 | €61,00 | +0,33 % | €60,80 | €61,40 | €60,80 | 119 |
| 2026-08-12 | €60,80 | +1,00 % | €60,20 | €61,00 | €60,20 | 52 |
| 2026-08-11 | €60,20 | -0,66 % | €60,20 | €60,40 | €60,20 | 47 |
| 2026-08-10 | €60,60 | +2,02 % | €59,20 | €61,00 | €59,20 | 393 |
| 2026-08-07 | €59,40 | -0,67 % | €60,00 | €60,00 | €58,60 | 472 |
| 2026-08-06 | €59,80 | -0,99 % | €60,20 | €60,20 | €59,80 | 17 |
| 2026-08-05 | €60,40 | +1,68 % | €60,40 | €60,40 | €60,40 | 0 |
| 2026-08-04 | €59,40 | -1,33 % | €60,00 | €60,00 | €59,00 | 1,17K |
| 2026-08-03 | €60,20 | -0,99 % | €61,60 | €61,60 | €59,80 | 148 |
| 2026-07-31 | €60,80 | 0,00 % | €60,80 | €60,80 | €60,80 | 0 |
| 2026-07-30 | €60,80 | +0,33 % | €60,80 | €60,80 | €60,80 | 0 |
| 2026-07-29 | €60,60 | +0,33 % | €60,60 | €60,60 | €60,60 | 0 |
| 2026-07-28 | €60,40 | 0,00 % | €60,00 | €60,40 | €60,00 | 374 |
| 2026-07-27 | €60,40 | 0,00 % | €60,40 | €60,40 | €59,60 | 613 |
| 2026-07-24 | €60,40 | +0,67 % | €59,40 | €60,40 | €59,40 | 165 |
| 2026-07-23 | €60,00 | +1,35 % | €60,00 | €60,00 | €59,20 | 29 |
| 2026-07-22 | €59,20 | -1,00 % | €60,00 | €60,00 | €59,00 | 595 |
| 2026-07-21 | €59,80 | -1,97 % | €60,60 | €60,60 | €58,60 | 331 |
| 2026-07-20 | €61,00 | +0,99 % | €61,00 | €61,00 | €60,20 | 31 |
| 2026-07-17 | €60,40 | 0,00 % | €60,20 | €61,40 | €60,00 | 281 |
| 2026-07-16 | €60,40 | -0,33 % | €60,40 | €60,60 | €60,00 | 182 |
| 2026-07-15 | €60,60 | -2,26 % | €62,80 | €62,80 | €60,00 | 168 |
| 2026-07-14 | €62,00 | -0,32 % | €61,60 | €62,20 | €61,60 | 194 |
| 2026-07-13 | €62,20 | -1,58 % | €62,80 | €64,40 | €62,20 | 194 |
| 2026-07-10 | €63,20 | +0,32 % | €63,00 | €63,20 | €63,00 | 49 |
| 2026-07-09 | €63,00 | -0,32 % | €63,20 | €63,20 | €63,00 | 28 |
| 2026-07-08 | €63,20 | -0,94 % | €64,00 | €64,00 | €63,00 | 66 |
| 2026-07-07 | €63,80 | -2,74 % | €66,80 | €66,80 | €63,60 | 927 |
| 2026-07-06 | €65,60 | +1,23 % | €64,00 | €65,60 | €64,00 | 39 |
| 2026-07-03 | €64,80 | +0,62 % | €65,40 | €65,40 | €64,20 | 10 |
| 2026-07-02 | €64,40 | +0,31 % | €64,20 | €64,80 | €63,20 | 130 |
| 2026-07-01 | €64,20 | +0,63 % | €64,00 | €64,40 | €63,40 | 29 |
| 2026-06-30 | €63,80 | +2,24 % | €62,00 | €63,80 | €61,20 | 842 |
| 2026-06-29 | €62,40 | +1,63 % | €61,00 | €62,80 | €61,00 | 98 |
| 2026-06-26 | €61,40 | -2,54 % | €61,40 | €61,40 | €60,60 | 309 |
| 2026-06-25 | €63,00 | -2,48 % | €64,00 | €64,00 | €63,00 | 420 |
| 2026-06-24 | €64,60 | -0,92 % | €64,20 | €64,60 | €64,20 | 144 |
| 2026-06-23 | €65,20 | -3,55 % | €68,00 | €68,00 | €63,20 | 1,19K |
| 2026-06-22 | €67,60 | +0,90 % | €68,00 | €68,00 | €67,60 | 12 |
| 2026-06-19 | €67,00 | +2,45 % | €66,20 | €67,80 | €65,80 | 802 |
| 2026-06-18 | €65,40 | +3,81 % | €64,40 | €66,00 | €64,00 | 480 |
| 2026-06-17 | €63,00 | +3,96 % | €60,20 | €63,00 | €60,20 | 255 |
| 2026-06-16 | €60,60 | +5,21 % | €58,60 | €66,00 | €58,40 | 1,92K |
| 2026-06-15 | €57,60 | +7,06 % | €55,40 | €57,60 | €55,40 | 441 |
| 2026-06-12 | €53,80 | +3,46 % | €52,80 | €53,80 | €52,80 | 273 |
| 2026-06-11 | €52,00 | -5,80 % | €55,00 | €55,60 | €52,00 | 2,69K |
| 2026-06-10 | €55,20 | -2,13 % | €56,00 | €56,00 | €55,20 | 215 |
| 2026-06-09 | €56,40 | +0,71 % | €56,40 | €56,60 | €55,00 | 998 |
| 2026-06-08 | €56,00 | -1,41 % | €56,00 | €57,60 | €55,40 | 2,42K |
| 2026-06-05 | €56,80 | +3,27 % | €55,60 | €60,20 | €55,00 | 1,69K |
| 2026-06-04 | €55,00 | -0,36 % | €56,00 | €56,00 | €55,00 | 174 |
| 2026-06-03 | €55,20 | -6,12 % | €58,40 | €60,00 | €54,00 | 1,67K |
| 2026-06-02 | €58,80 | +1,38 % | €59,40 | €59,40 | €58,20 | 740 |
| 2026-06-01 | €58,00 | -3,65 % | €61,00 | €61,00 | €58,00 | 1,03K |
| 2026-05-29 | €60,20 | -1,31 % | €60,80 | €60,80 | €60,00 | 725 |