2,686€
-1,25%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,74 | 2,75 | 2,67 | 2,67 | -2,27% | 10.707,00 |
| 11.12.2025 | 2,67 | 2,74 | 2,65 | 2,74 | 2,93% | 23.450,00 |
| 10.12.2025 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | 32.087,00 |
| 09.12.2025 | 2,68 | 2,68 | 2,64 | 2,68 | -0,07% | 19.032,00 |
| 08.12.2025 | 2,63 | 2,68 | 2,62 | 2,68 | 1,75% | 10.255,00 |
| 05.12.2025 | 2,65 | 2,66 | 2,62 | 2,63 | -0,30% | 6.718,00 |
| 04.12.2025 | 2,64 | 2,65 | 2,59 | 2,64 | 0,38% | 2.221,00 |
| 03.12.2025 | 2,61 | 2,63 | 2,59 | 2,63 | 0,84% | 11.191,00 |
| 02.12.2025 | 2,56 | 2,61 | 2,55 | 2,61 | 1,95% | 33.740,00 |
| 01.12.2025 | 2,53 | 2,56 | 2,52 | 2,56 | 0,55% | 32.710,00 |
| 28.11.2025 | 2,52 | 2,55 | 2,50 | 2,55 | 0,95% | 3.803,00 |
| 27.11.2025 | 2,52 | 2,53 | 2,50 | 2,52 | -0,32% | 806,00 |
| 26.11.2025 | 2,52 | 2,53 | 2,48 | 2,53 | 0,56% | 557,00 |
| 25.11.2025 | 2,50 | 2,52 | 2,46 | 2,52 | 0,48% | 2.313,00 |
| 24.11.2025 | 2,42 | 2,62 | 2,40 | 2,50 | 3,47% | 22.063,00 |
| 21.11.2025 | 2,41 | 2,42 | 2,36 | 2,42 | 1,00% | 3.292,00 |
| 20.11.2025 | 2,45 | 2,47 | 2,40 | 2,40 | -0,58% | 174,00 |
| 19.11.2025 | 2,40 | 2,41 | 2,39 | 2,41 | -0,82% | 6.678,00 |
| 18.11.2025 | 2,43 | 2,43 | 2,36 | 2,43 | -0,98% | 18.522,00 |
| 17.11.2025 | 2,45 | 2,48 | 2,43 | 2,45 | -0,08% | 2.335,00 |
| 14.11.2025 | 2,53 | 2,53 | 2,44 | 2,46 | -1,92% | 5.947,00 |
| 13.11.2025 | 2,57 | 2,58 | 2,50 | 2,50 | -2,57% | 2.176,00 |
| 12.11.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 1,90% | 1.319,00 |
| 11.11.2025 | 2,53 | 2,53 | 2,49 | 2,52 | -0,24% | 6.474,00 |
| 10.11.2025 | 2,46 | 2,53 | 2,44 | 2,53 | 3,78% | 5.294,00 |
| 07.11.2025 | 2,50 | 2,50 | 2,43 | 2,44 | -2,79% | 20.565,00 |
| 06.11.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 2,70% | 21.694,00 |
| 05.11.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 4,54% | 3.930,00 |
| 04.11.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -2,26% | 290,00 |
| 03.11.2025 | 2,38 | 2,39 | 2,37 | 2,39 | 1,36% | 4.620,00 |
| 31.10.2025 | 2,41 | 2,41 | 2,30 | 2,36 | 0,51% | 40.480,00 |
| 30.10.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -0,26% | 8.344,00 |
| 29.10.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 0,51% | 11.162,00 |
| 28.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 6.492,00 |
| 27.10.2025 | 2,33 | 2,34 | 2,33 | 2,34 | 1,04% | 4.575,00 |
| 24.10.2025 | 2,30 | 2,31 | 2,29 | 2,31 | -0,09% | 38.637,00 |
| 23.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,86% | 8.043,00 |
| 22.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,43% | 180,00 |
| 21.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | 25.377,00 |
| 20.10.2025 | 2,34 | 2,37 | 2,32 | 2,37 | 2,69% | 22.244,00 |
| 17.10.2025 | 2,28 | 2,35 | 2,28 | 2,31 | -0,26% | 31.500,00 |
| 16.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,36% | 15.969,00 |
| 15.10.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 0,59% | 256,00 |
| 14.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,73% | 2.300,00 |
| 13.10.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 1,05% | 7.410,00 |
| 10.10.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -2,39% | 25.405,00 |
| 09.10.2025 | 2,34 | 2,35 | 2,33 | 2,35 | -0,09% | 24.451,00 |
| 08.10.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 1,91% | 25.447,00 |
| 07.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,69% | 1,00 |
| 06.10.2025 | 2,30 | 2,33 | 2,30 | 2,32 | -1,02% | 1.939,00 |
| 03.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | 125,00 |
| 02.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,55% | 8.600,00 |
| 01.10.2025 | 2,29 | 2,32 | 2,29 | 2,32 | -0,43% | 10.022,00 |
| 30.09.2025 | 2,32 | 2,33 | 2,32 | 2,33 | 1,57% | 17.225,00 |
| 29.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | 21.101,00 |
| 26.09.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 1,77% | 26.714,00 |
| 25.09.2025 | 2,27 | 2,27 | 2,23 | 2,26 | -0,44% | 22.056,00 |
| 24.09.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -0,18% | 1.610,00 |
| 23.09.2025 | 2,28 | 2,28 | 2,23 | 2,28 | -6,56% | 29.796,00 |
| 22.09.2025 | 2,32 | 2,46 | 2,30 | 2,44 | 2,78% | 55.563,00 |
| 19.09.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 1,63% | 44.761,00 |
| 18.09.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,43% | 61.300,00 |
| 17.09.2025 | 2,35 | 2,35 | 2,33 | 2,34 | -0,68% | 61.844,00 |
| 16.09.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -3,04% | 17.774,00 |
| 15.09.2025 | 2,40 | 2,44 | 2,40 | 2,43 | 2,27% | 17.040,00 |
| 12.09.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -0,21% | 1.744,00 |
| 11.09.2025 | 2,38 | 2,39 | 2,36 | 2,39 | 0,25% | 14.000,00 |
| 10.09.2025 | 2,37 | 2,39 | 2,35 | 2,38 | 0,93% | 840,00 |
| 09.09.2025 | 2,35 | 2,38 | 2,35 | 2,36 | 0,17% | 24.802,00 |
| 08.09.2025 | 2,32 | 2,36 | 2,32 | 2,35 | 1,51% | 1.877,00 |
| 05.09.2025 | 2,33 | 2,36 | 2,32 | 2,32 | -0,26% | 11.119,00 |
| 04.09.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,52% | 1.367,00 |
| 03.09.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -1,53% | 4.448,00 |
| 02.09.2025 | 2,38 | 2,38 | 2,34 | 2,35 | -0,76% | 45.643,00 |
| 01.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,76% | 11,00 |
| 29.08.2025 | 2,38 | 2,38 | 2,35 | 2,38 | 0,00% | 4.317,00 |
| 28.08.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 2,14% | 23.129,00 |
| 27.08.2025 | 2,41 | 2,41 | 2,33 | 2,33 | -3,79% | 8.450,00 |
| 26.08.2025 | 2,39 | 2,43 | 2,39 | 2,43 | -0,74% | 201,00 |
| 25.08.2025 | 2,44 | 2,45 | 2,43 | 2,44 | 0,49% | 27.685,00 |
| 22.08.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 0,58% | 6.150,00 |
| 21.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,34% | 14.658,00 |
| 20.08.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -0,83% | 545,00 |
| 19.08.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,66% | 1.234,00 |
| 18.08.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 3,06% | 12.201,00 |
| 15.08.2025 | 2,43 | 2,43 | 2,35 | 2,35 | -2,41% | 35.088,00 |
| 14.08.2025 | 2,39 | 2,41 | 2,39 | 2,41 | 0,00% | 2.843,00 |
| 13.08.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 1,01% | 1.885,00 |
| 12.08.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -0,25% | 3.200,00 |
| 11.08.2025 | 2,39 | 2,39 | 2,37 | 2,39 | 0,00% | 26.322,00 |
| 08.08.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 2,84% | 12.034,00 |
| 07.08.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 1,93% | 15.137,00 |
| 06.08.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 0,62% | 9.000,00 |
| 05.08.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 0,35% | 42.099,00 |
| 04.08.2025 | 2,26 | 2,27 | 2,25 | 2,26 | 1,35% | 5.668,00 |
| 01.08.2025 | 2,30 | 2,30 | 2,23 | 2,23 | -3,47% | 31.071,00 |
| 31.07.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,17% | 15.250,00 |
| 30.07.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 1,40% | 1.981,00 |
| 29.07.2025 | 2,13 | 2,32 | 2,13 | 2,28 | 7,65% | 79.051,00 |
| 28.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,44% | 15.242,00 |