Uzin Utz SE UZU
XETR · Almanya · Proses Endüstrileri
€69,40-0,40 (-%0,57)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69,40 | -%0,57 | €70,00 | €70,00 | €69,20 | 123 |
| 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 |