1,984€
2,03%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 1,39% | 19.333,00 |
| 26.06.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 1,67% | - |
| 25.06.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,42% | 27.869,00 |
| 24.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,91% | 1,00 |
| 23.06.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,05% | 411,00 |
| 20.06.2025 | 1,89 | 1,91 | 1,88 | 1,88 | 0,37% | - |
| 19.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,83% | 425,00 |
| 18.06.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 0,84% | - |
| 17.06.2025 | 1,88 | 1,90 | 1,88 | 1,90 | -1,15% | 5.237,00 |
| 16.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,54% | 2.851,00 |
| 13.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,67% | 9.680,00 |
| 12.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | 5.000,00 |
| 11.06.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,62% | 969,00 |
| 10.06.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -0,31% | 5.000,00 |
| 09.06.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,72% | 8.929,00 |
| 06.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,36% | 10.599,00 |
| 05.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,21% | 6.202,00 |
| 04.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,22% | 1.000,00 |
| 03.06.2025 | 1,95 | 1,95 | 1,90 | 1,93 | -0,64% | - |
| 02.06.2025 | 1,95 | 1,95 | 1,93 | 1,94 | -0,10% | 582,00 |
| 30.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,15% | 214,00 |
| 29.05.2025 | 1,97 | 1,97 | 1,94 | 1,94 | 0,47% | 19.233,00 |
| 28.05.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,42% | - |
| 27.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,05% | 399,00 |
| 26.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 5.300,00 |
| 23.05.2025 | 1,95 | 1,95 | 1,86 | 1,90 | -2,41% | 28.801,00 |
| 22.05.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 1,30% | 378,00 |
| 21.05.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,21% | 300,00 |
| 20.05.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,00% | 1.000,00 |
| 19.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,21% | 22.383,00 |
| 16.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,31% | 27.239,00 |
| 15.05.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -1,85% | - |
| 14.05.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 5,66% | 1.582,00 |
| 13.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,11% | 548,00 |
| 12.05.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 1,72% | 2.000,00 |
| 09.05.2025 | 1,81 | 1,81 | 1,78 | 1,81 | -0,08% | - |
| 08.05.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,18% | - |
| 07.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,63% | 4.770,00 |
| 06.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,09% | 153,00 |
| 05.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,12% | 3.000,00 |
| 02.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,84% | 850,00 |
| 30.04.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -3,50% | 253,00 |
| 29.04.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,81% | 47.740,00 |
| 28.04.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,49% | 15.200,00 |
| 25.04.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | 3.060,00 |
| 24.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | 19.408,00 |
| 23.04.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 2,94% | - |
| 22.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,25% | 2.050,00 |
| 17.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | 400,00 |
| 16.04.2025 | 1,65 | 1,67 | 1,65 | 1,67 | -0,48% | 23.500,00 |
| 15.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,08% | 1.492,00 |
| 14.04.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 3,44% | 5.740,00 |
| 11.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,83% | 1.491,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,77% | 4.741,00 |
| 09.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,59% | 1.356,00 |
| 08.04.2025 | 1,49 | 1,53 | 1,44 | 1,45 | 1,75% | 7.522,00 |
| 07.04.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -5,75% | 20.056,00 |
| 04.04.2025 | 1,64 | 1,64 | 1,50 | 1,51 | -10,05% | 57.098,00 |
| 03.04.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -4,35% | - |
| 02.04.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,60% | - |
| 01.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,52% | 18.706,00 |
| 31.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,18% | 5.900,00 |
| 28.03.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,90% | - |
| 27.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,92% | 2.000,00 |
| 26.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,23% | 320,00 |
| 25.03.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | 13.400,00 |
| 24.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | 8.800,00 |
| 21.03.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -1,04% | 842,00 |
| 20.03.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -4,85% | 392,00 |
| 19.03.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,94% | 1.657,00 |
| 18.03.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,80% | - |
| 17.03.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 3,55% | 3.677,00 |
| 14.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,38% | 50,00 |
| 13.03.2025 | 1,69 | 1,73 | 1,69 | 1,70 | -0,21% | - |
| 12.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,67% | 3.870,00 |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,12% | 1.000,00 |
| 10.03.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -2,25% | 14.786,00 |
| 07.03.2025 | 1,69 | 1,73 | 1,68 | 1,73 | 1,53% | - |
| 06.03.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,29% | 1.079,00 |
| 05.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,55% | 1.350,00 |
| 04.03.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,22% | 375,00 |
| 03.03.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -0,60% | 42.080,00 |
| 28.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,49% | 150,00 |
| 27.02.2025 | 1,62 | 1,70 | 1,62 | 1,68 | 4,58% | 40.030,00 |
| 26.02.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 1,29% | - |
| 25.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,54% | 4.740,00 |
| 24.02.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,94% | 1.333,00 |
| 21.02.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,32% | - |
| 20.02.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 0,03% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,38% | 3.000,00 |
| 18.02.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,68% | - |
| 17.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | 1.332,00 |
| 14.02.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,98% | - |
| 13.02.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,17% | - |
| 12.02.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 3,77% | - |
| 11.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,17% | 280,00 |
| 10.02.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,50% | - |
| 07.02.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,40% | 29.005,00 |
| 06.02.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 2,74% | 9.800,00 |
| 05.02.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 1,67% | - |