Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA
[WKN: A2TR91 | ISIN: DE000A2TR919]
Aktienkurse
1,133€
10,00%
Echtzeit-Aktienkurs Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA
Bid:
Ask:
Aktienkurse zur Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 10,67% | - |
| 09.04.2026 | 0,98 | 0,99 | 0,98 | 0,98 | -0,20% | - |
| 08.04.2026 | 0,98 | 0,99 | 0,96 | 0,99 | -0,50% | 6.000,00 |
| 07.04.2026 | 1,01 | 1,04 | 0,99 | 0,99 | -6,33% | - |
| 02.04.2026 | 1,04 | 1,09 | 1,00 | 1,06 | 1,24% | - |
| 01.04.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -0,48% | - |
| 31.03.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 0,48% | - |
| 30.03.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -1,88% | - |
| 27.03.2026 | 1,03 | 1,11 | 1,03 | 1,07 | 3,90% | - |
| 26.03.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -2,84% | - |
| 25.03.2026 | 1,08 | 1,11 | 1,05 | 1,06 | -2,76% | - |
| 24.03.2026 | 1,08 | 1,21 | 1,07 | 1,09 | -1,81% | - |
| 23.03.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 1,38% | - |
| 20.03.2026 | 1,13 | 1,15 | 1,04 | 1,09 | -5,63% | - |
| 19.03.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 18.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | - |
| 17.03.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,98% | - |
| 16.03.2026 | 1,20 | 1,39 | 1,17 | 1,27 | 12,44% | 1.520,00 |
| 13.03.2026 | 1,06 | 1,15 | 1,06 | 1,13 | 2,27% | - |
| 12.03.2026 | 1,06 | 1,11 | 1,06 | 1,10 | -0,45% | 6.660,00 |
| 11.03.2026 | 1,10 | 1,13 | 1,09 | 1,11 | -0,90% | - |
| 10.03.2026 | 1,06 | 1,18 | 1,06 | 1,12 | 0,90% | 205.200,00 |
| 09.03.2026 | 1,09 | 1,11 | 1,04 | 1,11 | 4,25% | - |
| 05.03.2026 | 0,98 | 1,07 | 0,98 | 1,06 | 6,53% | - |
| 04.03.2026 | 0,98 | 1,00 | 0,97 | 1,00 | -2,45% | - |
| 03.03.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -2,86% | - |
| 02.03.2026 | 1,04 | 1,07 | 1,04 | 1,05 | -4,55% | - |
| 27.02.2026 | 1,02 | 1,10 | 1,02 | 1,10 | 4,27% | - |
| 26.02.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 2,43% | - |
| 25.02.2026 | 1,03 | 1,03 | 1,02 | 1,03 | -3,29% | - |
| 24.02.2026 | 1,03 | 1,07 | 1,02 | 1,07 | 0,47% | - |
| 23.02.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 0,00% | - |
| 20.02.2026 | 1,07 | 1,08 | 1,02 | 1,06 | -3,64% | - |
| 19.02.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -3,08% | - |
| 18.02.2026 | 1,06 | 1,14 | 1,06 | 1,14 | 3,65% | - |
| 17.02.2026 | 1,05 | 1,11 | 1,05 | 1,10 | -0,90% | - |
| 16.02.2026 | 1,05 | 1,13 | 1,05 | 1,11 | 5,24% | - |
| 13.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 12.02.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -3,23% | - |
| 11.02.2026 | 1,06 | 1,10 | 1,05 | 1,09 | 0,93% | - |
| 09.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 2,38% | - |
| 06.02.2026 | 1,04 | 1,10 | 1,03 | 1,05 | -2,33% | - |
| 05.02.2026 | 1,05 | 1,08 | 1,02 | 1,08 | 2,38% | - |
| 04.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 03.02.2026 | 1,03 | 1,13 | 1,03 | 1,06 | 0,95% | - |
| 02.02.2026 | 1,02 | 1,05 | 1,00 | 1,05 | -2,33% | - |
| 30.01.2026 | 1,02 | 1,10 | 1,01 | 1,08 | 3,37% | 44.000,00 |
| 29.01.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -4,59% | - |
| 28.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,40% | - |
| 27.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,59% | - |
| 26.01.2026 | 1,08 | 1,16 | 1,01 | 1,12 | 3,24% | - |
| 23.01.2026 | 1,08 | 1,14 | 1,08 | 1,08 | 0,47% | - |
| 22.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,87% | - |
| 21.01.2026 | 1,09 | 1,16 | 1,09 | 1,13 | 0,00% | - |
| 20.01.2026 | 1,02 | 1,13 | 1,02 | 1,13 | 3,20% | - |
| 19.01.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 1,39% | - |
| 16.01.2026 | 1,06 | 1,08 | 1,06 | 1,08 | -0,46% | - |
| 14.01.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 13.01.2026 | 1,07 | 1,11 | 1,07 | 1,10 | -3,08% | 14.000,00 |
| 12.01.2026 | 1,10 | 1,16 | 1,08 | 1,14 | 1,34% | - |
| 09.01.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 08.01.2026 | 1,09 | 1,13 | 1,09 | 1,11 | -5,15% | - |
| 07.01.2026 | 1,13 | 1,20 | 1,10 | 1,17 | 0,43% | 34.000,00 |
| 06.01.2026 | 1,21 | 1,28 | 1,16 | 1,16 | -4,53% | - |
| 05.01.2026 | 1,18 | 1,26 | 1,16 | 1,22 | 8,48% | - |
| 02.01.2026 | 1,05 | 1,17 | 1,05 | 1,12 | 2,28% | - |
| 30.12.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -5,19% | - |
| 29.12.2025 | 1,06 | 1,16 | 1,06 | 1,16 | 10,00% | 43.965,00 |
| 23.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -2,78% | - |
| 22.12.2025 | 0,99 | 1,12 | 0,97 | 1,08 | 1,89% | 460,00 |
| 19.12.2025 | 1,04 | 1,09 | 1,00 | 1,06 | 7,07% | - |
| 18.12.2025 | 1,01 | 1,06 | 0,95 | 0,99 | -1,79% | 48.912,00 |
| 17.12.2025 | 1,01 | 1,04 | 1,00 | 1,01 | 0,80% | - |
| 16.12.2025 | 1,03 | 1,04 | 0,99 | 1,00 | -3,85% | - |
| 15.12.2025 | 0,99 | 1,11 | 0,92 | 1,04 | 0,00% | 12.400,00 |
| 12.12.2025 | 0,92 | 2,93 | 0,83 | 1,04 | 13,29% | 70.207,00 |
| 11.12.2025 | 1,19 | 1,20 | 0,90 | 0,92 | -21,54% | 180,00 |
| 10.12.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -2,09% | - |
| 09.12.2025 | 1,12 | 1,20 | 1,08 | 1,20 | 4,82% | - |
| 08.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | - |
| 05.12.2025 | 1,22 | 1,25 | 1,18 | 1,18 | 7,80% | 16.500,00 |
| 04.12.2025 | 1,12 | 1,15 | 1,09 | 1,09 | -12,80% | - |
| 03.12.2025 | 1,07 | 1,31 | 1,07 | 1,25 | 16,82% | 24.000,00 |
| 02.12.2025 | 1,10 | 1,13 | 1,07 | 1,07 | 0,94% | - |
| 01.12.2025 | 1,12 | 1,14 | 1,06 | 1,06 | -8,62% | - |
| 28.11.2025 | 1,20 | 1,21 | 1,05 | 1,16 | -13,11% | - |
| 27.11.2025 | 0,96 | 1,38 | 0,92 | 1,34 | 42,02% | 24.000,00 |
| 26.11.2025 | 0,94 | 0,96 | 0,90 | 0,94 | -2,59% | 53.000,00 |
| 25.11.2025 | 0,94 | 0,97 | 0,94 | 0,97 | 12,21% | - |
| 24.11.2025 | 0,92 | 0,94 | 0,85 | 0,86 | -6,01% | 32.200,00 |
| 21.11.2025 | 0,99 | 1,00 | 0,92 | 0,92 | -10,29% | - |
| 20.11.2025 | 1,04 | 1,09 | 0,98 | 1,02 | -9,33% | - |
| 19.11.2025 | 1,07 | 1,13 | 1,04 | 1,13 | -1,32% | - |
| 18.11.2025 | 1,10 | 1,18 | 1,09 | 1,14 | 10,89% | - |
| 17.11.2025 | 1,23 | 1,23 | 0,96 | 1,03 | -18,09% | 18.032,00 |
| 14.11.2025 | 1,33 | 1,33 | 1,08 | 1,26 | 2,87% | 2.100,00 |
| 13.11.2025 | 1,85 | 1,88 | 1,15 | 1,22 | -34,05% | 17.950,00 |
| 12.11.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -2,63% | - |
| 11.11.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 2,15% | - |
| 10.11.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 0,54% | - |