2,335€
0,65%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,35 | 2,35 | 2,32 | 2,32 | 0,13% | - |
| 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 |
| 25.07.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 0,10% | 9.856,00 |
| 24.07.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 2,96% | 21.636,00 |
| 23.07.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 0,70% | 35,00 |
| 22.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,20% | 22.403,00 |
| 21.07.2025 | 2,00 | 2,02 | 1,99 | 2,02 | -0,64% | 4.535,00 |
| 18.07.2025 | 2,05 | 2,06 | 2,02 | 2,03 | 0,05% | - |
| 17.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,17% | 222,00 |
| 16.07.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 0,79% | 3.064,00 |
| 15.07.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -1,97% | 15.260,00 |
| 14.07.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 1,71% | - |
| 11.07.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -2,20% | 2.059,00 |
| 10.07.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -0,76% | - |
| 09.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 2.000,00 |
| 08.07.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 3,44% | 8.548,00 |
| 07.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,99% | 300,00 |
| 04.07.2025 | 2,03 | 2,06 | 2,01 | 2,01 | -1,18% | - |
| 03.07.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 1,60% | 2.800,00 |
| 02.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,55% | 400,00 |
| 01.07.2025 | 2,00 | 2,01 | 2,00 | 2,00 | -0,45% | 10.473,00 |
| 30.06.2025 | 2,00 | 2,00 | 1,98 | 2,00 | 1,67% | 5.700,00 |
| 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 |