AEW UK REIT PLC (AEWU)

AEWU
🏛️ Vereinigtes Königreich →
109.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 113.24 113.60 112.40 112.80 0.2M
2021-12-30 113.58 113.60 112.20 113.00 0.3M
2021-12-29 113.44 113.60 111.60 113.60 0.4M
2021-12-24 113.40 113.60 111.40 112.40 0.1M
2021-12-23 113.00 115.00 112.00 112.00 0.3M
2021-12-22 113.96 113.96 111.20 113.00 0.3M
2021-12-21 112.00 113.00 111.40 112.20 0.2M
2021-12-20 112.36 112.80 112.00 112.20 0.3M
2021-12-17 112.44 113.02 112.20 112.80 0.5M
2021-12-16 113.39 114.60 112.00 112.20 0.5M
2021-12-15 112.57 113.80 112.40 113.00 0.3M
2021-12-14 113.40 113.40 112.20 112.60 0.2M
2021-12-13 113.60 113.80 112.00 112.40 0.3M
2021-12-10 113.00 114.20 112.40 112.60 0.4M
2021-12-09 112.40 114.20 112.40 113.40 0.3M
2021-12-08 113.20 113.20 112.40 112.60 0.2M
2021-12-07 111.21 113.00 110.39 112.60 0.4M
2021-12-06 111.00 111.60 110.00 111.00 0.6M
2021-12-03 110.60 111.60 110.20 111.60 0.4M
2021-12-02 111.20 111.20 110.40 110.60 0.4M
2021-12-01 110.84 112.00 110.20 110.60 0.5M
2021-11-30 112.20 112.20 108.96 110.40 0.7M
2021-11-29 111.88 114.80 111.88 112.40 0.4M
2021-11-26 115.60 116.80 111.00 111.40 0.8M
2021-11-25 115.40 117.80 114.00 116.00 0.2M
2021-11-24 114.66 115.20 114.00 115.20 0.3M
2021-11-23 114.00 122.40 113.00 114.40 1.1M
2021-11-22 112.00 114.00 111.00 114.00 1.2M
2021-11-19 108.26 112.60 108.20 111.00 1.3M
2021-11-18 107.41 110.00 106.60 110.00 0.4M
2021-11-17 106.60 107.60 106.40 107.20 0.5M
2021-11-16 108.80 108.80 106.40 106.40 0.5M
2021-11-15 108.00 109.00 107.40 107.40 0.4M
2021-11-12 108.40 109.41 108.00 108.00 0.1M
2021-11-11 108.80 110.80 108.20 109.00 0.3M
2021-11-10 109.66 111.00 108.89 110.80 0.3M
2021-11-09 110.60 110.60 108.80 109.40 0.3M
2021-11-08 108.65 109.80 107.20 109.80 0.3M
2021-11-05 108.00 109.00 107.20 107.20 0.2M
2021-11-04 107.16 108.40 106.90 108.00 0.2M
2021-11-03 107.80 108.20 106.80 106.80 0.4M
2021-11-02 107.95 108.40 107.57 107.80 0.6M
2021-11-01 107.20 108.60 106.00 107.80 0.6M
2021-10-29 107.61 107.61 106.70 107.00 0.3M
2021-10-28 108.88 109.20 107.20 107.80 0.8M
2021-10-27 110.00 110.00 108.80 108.80 0.5M
2021-10-26 109.60 110.00 109.20 109.20 0.3M
2021-10-25 109.75 109.75 107.80 109.60 0.2M
2021-10-22 109.20 111.00 109.00 109.00 0.3M
2021-10-21 108.20 111.00 108.20 109.60 0.7M
2021-10-20 107.00 108.40 107.00 107.80 0.2M
2021-10-19 107.80 108.40 107.20 107.80 0.4M
2021-10-18 106.59 108.80 106.40 107.60 0.5M
2021-10-15 106.60 106.60 105.80 106.40 0.2M
2021-10-14 105.20 106.60 105.20 106.00 0.2M
2021-10-13 104.28 105.60 104.20 105.20 0.1M
2021-10-12 103.78 105.00 103.00 104.00 0.5M
2021-10-11 104.20 104.20 102.80 103.40 0.2M
2021-10-08 102.19 104.60 102.19 102.80 0.1M
2021-10-07 101.48 102.40 101.48 102.00 0.1M
2021-10-06 102.00 102.57 101.00 101.40 0.3M
2021-10-05 102.13 102.40 101.40 101.40 0.3M
2021-10-04 101.40 102.40 101.00 102.00 0.4M
2021-10-01 102.00 103.60 101.80 102.60 0.4M
2021-09-30 104.10 104.80 102.80 102.80 0.4M
2021-09-29 104.00 105.20 104.00 104.00 0.2M
2021-09-28 106.15 106.20 104.00 104.00 0.4M
2021-09-27 107.19 107.40 105.40 105.40 0.2M
2021-09-24 108.20 108.20 106.20 106.20 0.2M
2021-09-23 108.08 108.40 106.80 107.20 0.1M
2021-09-22 108.01 108.20 107.20 108.20 0.3M
2021-09-21 106.62 108.00 106.40 108.00 0.2M
2021-09-20 109.40 109.40 107.00 107.60 0.7M
2021-09-17 107.50 111.00 107.50 111.00 0.4M
2021-09-16 108.60 108.60 106.80 108.20 0.2M
2021-09-15 106.79 108.60 106.40 108.60 0.2M
2021-09-14 106.10 107.40 105.80 107.40 0.1M
2021-09-13 105.92 106.60 104.92 106.60 0.4M
2021-09-10 104.67 106.20 104.67 106.20 0.3M
2021-09-09 106.63 107.60 104.40 105.20 0.5M
2021-09-08 106.60 107.20 106.40 106.40 0.2M
2021-09-07 107.60 107.60 106.60 106.60 0.3M
2021-09-06 107.45 107.80 106.60 107.20 0.2M
2021-09-03 106.95 109.40 106.00 106.20 0.4M
2021-09-02 106.75 108.00 106.00 107.00 0.4M
2021-09-01 104.40 106.80 103.57 106.80 0.3M
2021-08-31 103.60 105.00 103.20 105.00 0.3M
2021-08-27 103.25 103.80 102.20 103.60 0.1M
2021-08-26 103.80 103.80 102.20 102.80 0.2M
2021-08-25 103.35 104.40 102.60 102.60 0.3M
2021-08-24 104.00 105.80 102.65 103.20 0.2M
2021-08-23 106.00 106.60 104.00 104.00 0.2M
2021-08-20 106.00 107.00 105.20 105.60 0.2M
2021-08-19 106.29 106.40 104.60 105.80 0.4M
2021-08-18 105.20 106.40 104.60 106.00 0.3M
2021-08-17 104.80 106.20 104.20 105.00 0.2M
2021-08-16 105.28 106.40 105.00 105.40 0.2M
2021-08-13 104.66 106.23 104.40 105.00 0.3M
2021-08-12 104.60 104.60 103.80 104.40 0.4M
2021-08-11 104.45 104.60 103.80 103.80 0.2M
2021-08-10 104.00 105.18 104.00 104.40 0.4M
2021-08-09 106.02 106.80 104.80 104.80 0.3M
2021-08-06 105.17 106.40 105.00 106.00 0.4M
2021-08-05 104.00 105.80 104.00 105.00 0.2M
2021-08-04 104.20 104.40 103.40 103.80 0.5M
2021-08-03 103.00 104.40 103.00 104.20 0.4M
2021-08-02 102.27 103.00 101.80 103.00 0.3M
2021-07-30 102.00 102.40 100.80 102.40 0.3M
2021-07-29 101.80 101.80 100.00 101.20 0.6M
2021-07-28 102.80 105.20 102.20 102.40 0.4M
2021-07-27 105.00 105.20 99.69 103.00 0.2M
2021-07-26 103.14 106.20 102.62 106.20 0.4M
2021-07-23 103.05 103.80 102.50 102.80 0.6M
2021-07-22 101.25 103.60 101.25 102.00 0.5M
2021-07-21 99.80 102.20 99.60 102.20 0.9M
2021-07-20 99.63 100.80 99.50 99.80 0.2M
2021-07-19 101.20 101.20 99.10 99.50 1.6M
2021-07-16 101.23 101.23 99.50 99.50 0.2M
2021-07-15 100.40 101.20 99.50 101.00 0.2M
2021-07-14 100.39 100.60 99.90 100.40 0.4M
2021-07-13 99.80 103.40 99.60 100.60 0.4M
2021-07-12 99.47 99.80 98.98 99.80 0.5M
2021-07-09 99.10 99.70 97.20 99.40 0.6M
2021-07-08 98.90 99.80 96.10 97.30 0.5M
2021-07-07 96.89 99.60 96.70 99.00 0.5M
2021-07-06 97.00 97.00 96.00 96.70 0.5M
2021-07-05 96.49 97.00 96.00 96.00 0.2M
2021-07-02 96.39 97.00 96.00 96.90 0.1M
2021-07-01 96.20 97.00 96.00 96.50 0.3M
2021-06-30 97.09 97.09 96.00 96.00 0.3M
2021-06-29 97.90 97.90 95.90 95.90 0.3M
2021-06-28 96.82 99.30 96.10 96.50 0.7M
2021-06-25 96.00 97.10 95.60 97.10 0.2M
2021-06-24 94.60 95.90 94.60 95.50 0.2M
2021-06-23 94.80 96.00 94.40 94.90 0.3M
2021-06-22 94.18 95.00 93.90 95.00 0.3M
2021-06-21 95.20 95.20 93.80 93.80 0.4M
2021-06-18 95.00 95.30 94.10 94.10 0.1M
2021-06-17 95.36 95.36 93.80 94.00 0.5M
2021-06-16 96.00 96.00 94.72 95.00 0.2M
2021-06-15 95.50 96.80 94.80 96.80 0.5M
2021-06-14 95.20 95.49 94.80 95.00 0.1M
2021-06-11 95.20 95.50 94.50 94.50 0.4M
2021-06-10 95.50 95.50 94.50 94.50 0.3M
2021-06-09 96.60 96.70 95.00 95.00 0.2M
2021-06-08 96.64 96.90 95.77 96.00 0.6M
2021-06-07 96.39 97.00 96.13 96.20 0.2M
2021-06-04 96.67 97.00 96.00 96.20 0.1M
2021-06-03 95.38 97.00 95.12 96.60 0.3M
2021-06-02 95.10 95.40 94.30 95.40 0.3M
2021-06-01 95.10 95.10 94.30 95.00 0.3M
2021-05-28 94.90 95.30 94.10 94.70 0.5M
2021-05-27 94.78 96.00 94.22 96.00 0.5M
2021-05-26 94.37 95.10 93.62 94.80 0.8M
2021-05-25 94.90 95.00 93.60 94.50 0.4M
2021-05-24 95.12 95.20 94.60 94.90 0.2M
2021-05-21 96.90 97.00 94.20 95.00 0.6M
2021-05-20 96.70 97.80 96.32 97.00 0.2M
2021-05-19 98.00 98.00 97.00 97.35 0.1M
2021-05-18 98.02 98.90 97.60 98.00 0.2M
2021-05-17 97.80 98.60 96.40 98.00 0.5M
2021-05-14 98.54 98.90 96.50 96.50 0.3M
2021-05-13 97.50 99.00 96.28 97.70 0.5M
2021-05-12 96.60 99.00 96.40 97.50 0.6M
2021-05-11 97.30 98.00 96.20 97.40 0.4M
2021-05-10 93.00 98.55 92.90 97.90 1.2M
2021-05-07 93.45 94.10 92.10 94.00 0.4M
2021-05-06 91.90 94.00 91.30 92.90 0.5M
2021-05-05 93.70 93.70 91.80 91.80 0.3M
2021-05-04 93.70 93.70 91.31 92.40 0.4M
2021-04-30 92.00 93.20 91.18 92.40 0.4M
2021-04-29 94.00 94.00 92.00 92.10 0.8M
2021-04-28 95.10 95.30 93.96 95.00 0.4M
2021-04-27 95.30 95.30 93.20 94.30 0.4M
2021-04-26 95.30 95.30 92.94 93.30 0.7M
2021-04-23 95.10 95.10 92.50 92.90 0.6M
2021-04-22 92.36 95.67 91.50 93.30 0.9M
2021-04-21 93.13 93.40 91.52 91.90 0.4M
2021-04-20 93.10 93.40 91.67 92.60 0.3M
2021-04-19 92.00 93.42 91.00 93.30 0.3M
2021-04-16 90.20 94.00 89.20 94.00 0.4M
2021-04-15 89.00 91.00 89.00 90.00 0.4M
2021-04-14 89.20 90.00 89.10 89.80 0.7M
2021-04-13 89.50 89.70 88.80 89.30 0.4M
2021-04-12 90.00 90.00 87.50 88.60 1.0M
2021-04-09 86.00 89.90 85.47 88.40 0.6M
2021-04-08 85.70 87.00 85.10 87.00 0.5M
2021-04-07 84.90 85.50 83.92 84.60 0.8M
2021-04-06 84.90 84.90 83.10 83.60 0.7M
2021-04-01 85.10 85.10 83.00 83.00 0.3M
2021-03-31 85.00 85.00 82.20 83.20 0.4M
2021-03-30 85.20 85.20 82.00 82.60 0.3M
2021-03-29 84.60 84.80 83.05 83.80 0.6M
2021-03-26 81.80 83.80 81.80 83.20 1.1M
2021-03-25 82.00 82.30 81.80 81.80 0.4M
2021-03-24 82.00 83.08 81.80 81.80 1.0M
2021-03-23 82.80 82.80 81.80 82.00 0.3M
2021-03-22 81.95 83.32 81.80 81.80 0.7M
2021-03-19 81.60 82.00 81.60 81.80 0.5M
2021-03-18 81.61 82.19 81.40 81.60 0.8M
2021-03-17 82.00 82.40 81.60 81.80 0.7M
2021-03-16 82.00 82.80 81.60 82.00 1.0M
2021-03-15 82.00 82.40 81.40 82.00 0.8M
2021-03-12 82.00 82.00 81.00 82.00 0.4M
2021-03-11 82.00 82.00 81.60 81.60 0.7M
2021-03-10 82.00 82.20 81.60 81.60 0.5M
2021-03-09 82.00 82.50 81.60 82.00 0.7M
2021-03-08 82.50 82.50 81.63 82.00 0.7M
2021-03-05 81.60 82.19 81.60 81.60 0.4M
2021-03-04 82.00 82.38 81.60 82.00 0.6M
2021-03-03 81.99 82.38 81.60 82.00 0.8M
2021-03-02 82.00 82.70 81.40 81.40 0.5M
2021-03-01 82.00 82.08 81.00 81.80 0.4M
2021-02-26 82.00 82.30 81.20 81.60 0.6M
2021-02-25 85.00 85.00 81.80 82.00 1.0M
2021-02-24 82.00 82.94 81.62 82.60 1.1M
2021-02-23 82.00 83.20 81.25 82.00 0.7M
2021-02-22 82.00 82.57 80.80 81.40 0.5M
2021-02-19 82.20 82.77 81.20 82.00 0.6M
2021-02-18 82.20 82.95 81.00 82.00 0.2M
2021-02-17 82.20 82.77 81.20 82.00 0.4M
2021-02-16 81.80 82.60 81.40 82.20 0.4M
2021-02-15 82.60 83.50 80.60 82.60 0.5M
2021-02-12 82.36 83.79 81.60 82.60 0.2M
2021-02-11 83.34 84.00 83.00 83.00 0.3M
2021-02-10 84.00 84.00 83.20 83.40 0.1M
2021-02-09 83.60 83.80 82.94 83.20 0.1M
2021-02-08 85.00 85.00 80.80 83.60 0.7M
2021-02-05 85.00 85.00 82.80 83.80 0.9M
2021-02-04 85.00 85.00 82.60 83.00 0.8M
2021-02-03 86.00 86.20 85.20 85.80 0.9M
2021-02-02 86.00 86.00 83.20 85.20 0.2M
2021-02-01 86.60 86.60 83.60 84.60 0.7M
2021-01-29 85.00 86.40 83.80 85.60 0.2M
2021-01-28 86.00 86.60 83.40 84.60 0.4M
2021-01-27 86.60 86.60 84.47 85.40 1.4M
2021-01-26 84.20 86.05 84.20 85.00 0.3M
2021-01-25 81.00 86.60 79.40 85.80 1.4M
2021-01-22 80.80 81.00 79.40 79.90 0.7M
2021-01-21 80.80 80.80 78.80 80.20 0.2M
2021-01-20 78.96 81.00 78.40 80.60 0.3M
2021-01-19 78.96 80.60 78.00 78.60 0.6M
2021-01-18 80.80 80.80 78.60 79.80 0.4M
2021-01-15 80.60 80.60 78.40 78.40 0.2M
2021-01-14 80.00 80.00 78.00 80.00 0.2M
2021-01-13 80.60 80.60 77.60 78.80 0.3M
2021-01-12 79.50 79.80 78.00 79.60 0.2M
2021-01-11 80.60 80.60 78.00 78.30 0.4M
2021-01-08 80.35 80.40 79.00 79.40 0.3M
2021-01-07 80.00 80.60 79.20 79.80 0.3M
2021-01-06 78.83 80.00 78.00 79.80 0.4M
2021-01-05 77.60 79.93 76.08 78.80 1.2M
2021-01-04 77.39 79.60 76.80 78.00 0.9M