3,961$
-2,44%
Echtzeit-Aktienkurs UNIFI
Bid:
Ask:
Aktienkurse zur UNIFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,04 | 4,12 | 3,92 | 3,97 | -2,22% | 58.262,00 |
| 28.05.2026 | 4,15 | 4,16 | 4,05 | 4,06 | -1,69% | 16.465,00 |
| 27.05.2026 | 4,06 | 4,27 | 4,06 | 4,13 | 0,73% | 46.351,00 |
| 26.05.2026 | 4,10 | 4,13 | 3,98 | 4,10 | 1,49% | 49.142,00 |
| 22.05.2026 | 4,08 | 4,11 | 4,00 | 4,04 | 1,51% | 19.835,00 |
| 21.05.2026 | 4,02 | 4,10 | 3,93 | 3,98 | -0,75% | 61.700,00 |
| 20.05.2026 | 3,99 | 4,07 | 3,90 | 4,01 | -0,25% | 59.889,00 |
| 19.05.2026 | 4,03 | 4,21 | 3,98 | 4,02 | -0,25% | 56.654,00 |
| 18.05.2026 | 4,02 | 4,14 | 4,02 | 4,03 | -0,25% | 27.415,00 |
| 15.05.2026 | 4,05 | 4,24 | 4,04 | 4,04 | -1,22% | 30.166,00 |
| 14.05.2026 | 4,10 | 4,14 | 4,05 | 4,09 | -0,49% | 25.862,00 |
| 13.05.2026 | 4,15 | 4,21 | 4,10 | 4,11 | -0,96% | 18.631,00 |
| 12.05.2026 | 4,35 | 4,35 | 4,15 | 4,15 | -3,49% | 29.758,00 |
| 11.05.2026 | 4,32 | 4,37 | 4,20 | 4,30 | 0,00% | 38.007,00 |
| 08.05.2026 | 4,10 | 4,30 | 4,08 | 4,30 | 6,44% | 76.058,00 |
| 07.05.2026 | 4,00 | 4,06 | 3,97 | 4,04 | 4,12% | 132.171,00 |
| 06.05.2026 | 3,70 | 4,00 | 3,70 | 3,88 | 6,01% | 117.937,00 |
| 05.05.2026 | 3,55 | 3,66 | 3,55 | 3,66 | 4,27% | 15.780,00 |
| 04.05.2026 | 3,60 | 3,66 | 3,51 | 3,51 | -2,77% | 18.531,00 |
| 01.05.2026 | 3,66 | 3,66 | 3,58 | 3,61 | -0,82% | 20.035,00 |
| 30.04.2026 | 3,60 | 3,67 | 3,59 | 3,64 | 2,25% | 15.909,00 |
| 29.04.2026 | 3,62 | 3,67 | 3,53 | 3,56 | -0,84% | 21.722,00 |
| 28.04.2026 | 3,77 | 3,77 | 3,58 | 3,59 | -1,64% | 12.580,00 |
| 27.04.2026 | 3,65 | 3,66 | 3,62 | 3,65 | 1,11% | 14.616,00 |
| 24.04.2026 | 3,55 | 3,65 | 3,55 | 3,61 | 1,69% | 33.156,00 |
| 23.04.2026 | 3,65 | 3,65 | 3,55 | 3,55 | -1,66% | 10.739,00 |
| 22.04.2026 | 3,62 | 3,70 | 3,56 | 3,61 | 0,00% | 14.143,00 |
| 21.04.2026 | 3,75 | 3,75 | 3,59 | 3,61 | -3,22% | 17.712,00 |
| 20.04.2026 | 3,71 | 3,86 | 3,68 | 3,73 | 0,27% | 7.459,00 |
| 17.04.2026 | 3,74 | 3,83 | 3,70 | 3,72 | -0,27% | 15.066,00 |
| 16.04.2026 | 3,71 | 3,73 | 3,60 | 3,73 | 1,36% | 27.378,00 |
| 15.04.2026 | 3,83 | 3,87 | 3,62 | 3,68 | -0,54% | 23.649,00 |
| 14.04.2026 | 3,80 | 3,80 | 3,70 | 3,70 | -1,60% | 16.966,00 |
| 13.04.2026 | 3,83 | 3,85 | 3,71 | 3,76 | 0,53% | 16.240,00 |
| 10.04.2026 | 3,61 | 3,79 | 3,61 | 3,74 | 0,54% | 19.406,00 |
| 09.04.2026 | 3,65 | 3,77 | 3,52 | 3,72 | 1,92% | 31.152,00 |
| 08.04.2026 | 3,71 | 3,83 | 3,61 | 3,65 | 1,67% | 50.363,00 |
| 07.04.2026 | 3,54 | 3,61 | 3,54 | 3,59 | 1,41% | 20.199,00 |
| 06.04.2026 | 3,55 | 3,65 | 3,54 | 3,54 | -1,12% | 29.067,00 |
| 02.04.2026 | 3,60 | 3,67 | 3,55 | 3,58 | -0,28% | 16.326,00 |
| 01.04.2026 | 3,61 | 3,65 | 3,59 | 3,59 | 0,56% | 6.322,00 |
| 31.03.2026 | 3,55 | 3,69 | 3,55 | 3,57 | 0,56% | 50.072,00 |
| 30.03.2026 | 3,58 | 3,69 | 3,55 | 3,55 | -0,84% | 7.537,00 |
| 27.03.2026 | 3,79 | 3,79 | 3,55 | 3,58 | -1,38% | 8.868,00 |
| 26.03.2026 | 3,62 | 3,76 | 3,59 | 3,63 | -0,27% | 4.513,00 |
| 25.03.2026 | 3,69 | 3,82 | 3,64 | 3,64 | -2,41% | 5.726,00 |
| 24.03.2026 | 3,85 | 3,86 | 3,65 | 3,73 | 0,54% | 15.670,00 |
| 23.03.2026 | 3,64 | 3,75 | 3,63 | 3,71 | 1,64% | 24.833,00 |
| 20.03.2026 | 3,62 | 3,65 | 3,50 | 3,65 | 1,39% | 66.833,00 |
| 19.03.2026 | 3,69 | 3,69 | 3,56 | 3,60 | -1,91% | 36.670,00 |
| 18.03.2026 | 3,74 | 3,78 | 3,66 | 3,67 | -2,13% | 12.407,00 |
| 17.03.2026 | 3,64 | 3,80 | 3,64 | 3,75 | 2,46% | 10.533,00 |
| 16.03.2026 | 3,68 | 3,74 | 3,66 | 3,66 | 0,83% | 13.340,00 |
| 13.03.2026 | 3,66 | 3,71 | 3,56 | 3,63 | -0,55% | 35.084,00 |
| 12.03.2026 | 3,65 | 3,78 | 3,62 | 3,65 | -1,35% | 13.243,00 |
| 11.03.2026 | 3,82 | 3,87 | 3,66 | 3,70 | -3,39% | 52.230,00 |
| 10.03.2026 | 3,81 | 3,90 | 3,81 | 3,83 | -1,54% | 8.277,00 |
| 09.03.2026 | 3,85 | 3,91 | 3,80 | 3,89 | -2,02% | 28.285,00 |
| 06.03.2026 | 3,80 | 3,99 | 3,80 | 3,97 | 2,06% | 20.572,00 |
| 05.03.2026 | 3,96 | 3,96 | 3,85 | 3,89 | -1,77% | 55.464,00 |
| 04.03.2026 | 3,90 | 3,97 | 3,81 | 3,96 | 1,54% | 36.091,00 |
| 03.03.2026 | 3,79 | 3,93 | 3,72 | 3,90 | 1,30% | 102.616,00 |
| 02.03.2026 | 3,90 | 3,92 | 3,80 | 3,85 | -2,04% | 33.453,00 |
| 27.02.2026 | 3,86 | 3,98 | 3,85 | 3,93 | 0,77% | 68.253,00 |
| 26.02.2026 | 3,90 | 3,98 | 3,86 | 3,90 | 0,52% | 46.788,00 |
| 25.02.2026 | 3,91 | 3,94 | 3,76 | 3,88 | -1,52% | 60.735,00 |
| 24.02.2026 | 4,02 | 4,08 | 3,93 | 3,94 | -1,50% | 68.533,00 |
| 23.02.2026 | 4,14 | 4,17 | 4,00 | 4,00 | -3,61% | 21.037,00 |
| 20.02.2026 | 4,05 | 4,22 | 4,04 | 4,15 | 2,72% | 48.616,00 |
| 19.02.2026 | 4,08 | 4,09 | 4,00 | 4,04 | -0,74% | 15.944,00 |
| 18.02.2026 | 3,99 | 4,14 | 3,99 | 4,07 | 2,01% | 34.038,00 |
| 17.02.2026 | 4,10 | 4,12 | 3,98 | 3,99 | -0,50% | 36.574,00 |
| 13.02.2026 | 4,16 | 4,16 | 3,98 | 4,01 | -2,20% | 48.401,00 |
| 12.02.2026 | 4,10 | 4,20 | 3,96 | 4,10 | -1,20% | 49.495,00 |
| 11.02.2026 | 4,00 | 4,19 | 3,98 | 4,15 | 3,75% | 57.334,00 |
| 10.02.2026 | 4,05 | 4,12 | 3,97 | 4,00 | -1,48% | 34.057,00 |
| 09.02.2026 | 4,00 | 4,19 | 3,98 | 4,06 | 1,50% | 26.329,00 |
| 06.02.2026 | 4,09 | 4,16 | 3,96 | 4,00 | -1,48% | 42.452,00 |
| 05.02.2026 | 4,27 | 4,35 | 4,06 | 4,06 | -5,14% | 48.998,00 |
| 04.02.2026 | 4,33 | 4,63 | 4,20 | 4,28 | 4,39% | 176.098,00 |
| 03.02.2026 | 3,91 | 4,20 | 3,91 | 4,10 | 4,59% | 113.660,00 |
| 02.02.2026 | 3,80 | 3,98 | 3,72 | 3,92 | 1,55% | 31.426,00 |
| 30.01.2026 | 3,93 | 3,95 | 3,86 | 3,86 | -2,03% | 24.735,00 |
| 29.01.2026 | 3,97 | 3,97 | 3,85 | 3,94 | 0,00% | 32.531,00 |
| 28.01.2026 | 3,84 | 3,94 | 3,83 | 3,94 | 1,55% | 13.264,00 |
| 27.01.2026 | 3,85 | 3,90 | 3,83 | 3,88 | -0,51% | 19.257,00 |
| 26.01.2026 | 3,79 | 3,94 | 3,79 | 3,90 | 0,78% | 29.226,00 |
| 23.01.2026 | 3,85 | 3,92 | 3,77 | 3,87 | -0,51% | 12.617,00 |
| 22.01.2026 | 3,89 | 4,05 | 3,88 | 3,89 | -0,26% | 15.813,00 |
| 21.01.2026 | 3,87 | 3,96 | 3,86 | 3,90 | 0,78% | 30.701,00 |
| 20.01.2026 | 3,93 | 4,01 | 3,87 | 3,87 | -3,95% | 20.768,00 |
| 19.01.2026 | 4,02 | 4,03 | 4,02 | 4,03 | 0,48% | - |
| 16.01.2026 | 3,93 | 4,06 | 3,89 | 4,01 | 2,04% | 57.586,00 |
| 15.01.2026 | 3,83 | 3,95 | 3,83 | 3,93 | 2,08% | 24.538,00 |
| 14.01.2026 | 3,86 | 3,99 | 3,77 | 3,85 | 0,52% | 43.246,00 |
| 13.01.2026 | 3,99 | 3,99 | 3,78 | 3,83 | -2,05% | 78.511,00 |
| 12.01.2026 | 3,68 | 4,13 | 3,63 | 3,91 | 8,91% | 374.165,00 |
| 09.01.2026 | 3,86 | 3,96 | 3,59 | 3,59 | -6,27% | 63.295,00 |
| 08.01.2026 | 3,62 | 3,95 | 3,59 | 3,83 | 5,80% | 123.378,00 |
| 07.01.2026 | 3,63 | 3,74 | 3,60 | 3,62 | -1,09% | 33.786,00 |