1,387€
-1,00%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,07% | 7.200,00 |
| 29.01.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,94% | - |
| 28.01.2025 | 1,36 | 1,36 | 1,34 | 1,36 | -0,40% | - |
| 27.01.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 1,26% | - |
| 24.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35% | 37.500,00 |
| 23.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,57% | 7.600,00 |
| 22.01.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -0,34% | - |
| 21.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 15.000,00 |
| 20.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | 700,00 |
| 17.01.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,46% | - |
| 16.01.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -1,64% | - |
| 15.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,22% | 200,00 |
| 14.01.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,37% | - |
| 13.01.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,15% | 47.500,00 |
| 10.01.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,97% | 40.101,00 |
| 09.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 2,53% | 3.680,00 |
| 08.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | 1,00 |
| 07.01.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,39% | 258,00 |
| 06.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | 3.650,00 |
| 03.01.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 3,37% | 56.900,00 |
| 02.01.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -1,97% | 500,00 |
| 30.12.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,47% | 10.704,00 |
| 27.12.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 1,20% | 1.039,00 |
| 23.12.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,08% | 22.890,00 |
| 20.12.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -0,40% | 18.115,00 |
| 19.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,79% | - |
| 18.12.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -0,32% | - |
| 17.12.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -6,93% | 30.514,00 |
| 16.12.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,96% | 4.025,00 |
| 13.12.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,12% | - |
| 12.12.2024 | 1,30 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 11.12.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -1,14% | - |
| 10.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | 2,00 |
| 09.12.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 2,31% | 682,00 |
| 06.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,88% | 1.000,00 |
| 05.12.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 3,51% | - |
| 04.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 03.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,96% | 920,00 |
| 02.12.2024 | 1,21 | 1,26 | 1,21 | 1,25 | 2,75% | - |
| 29.11.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,00% | - |
| 28.11.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 1,99% | - |
| 27.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,60% | 160,00 |
| 26.11.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,78% | - |
| 25.11.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -2,87% | - |
| 22.11.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 2,17% | 1.100,00 |
| 21.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,63% | 1.500,00 |
| 20.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | 1.000,00 |
| 19.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,01% | 725,00 |
| 18.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,18% | 1.800,00 |
| 15.11.2024 | 1,18 | 1,24 | 1,18 | 1,23 | 3,54% | - |
| 14.11.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 2,24% | - |
| 13.11.2024 | 1,15 | 1,17 | 1,15 | 1,16 | -1,32% | - |
| 12.11.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,04% | 2,00 |
| 11.11.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 08.11.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -2,05% | - |
| 07.11.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 2,62% | 3.476,00 |
| 06.11.2024 | 1,22 | 1,23 | 1,15 | 1,17 | -4,35% | - |
| 05.11.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,71% | - |
| 04.11.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 2,22% | 21.400,00 |
| 01.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,60% | 43.000,00 |
| 31.10.2024 | 1,11 | 1,16 | 1,10 | 1,15 | 3,78% | - |
| 30.10.2024 | 1,09 | 1,14 | 1,09 | 1,11 | 1,97% | - |
| 29.10.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,60% | - |
| 28.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 1,36% | - |
| 25.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,74% | - |
| 24.10.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -1,19% | - |
| 23.10.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,32% | - |
| 22.10.2024 | 1,09 | 1,09 | 1,07 | 1,09 | 0,60% | - |
| 21.10.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,18% | - |
| 18.10.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,02% | - |
| 17.10.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -1,29% | - |
| 16.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,09% | 4.413,00 |
| 15.10.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 1,40% | - |
| 14.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,37% | 9.400,00 |
| 11.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,33% | 25,00 |
| 10.10.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -0,97% | - |
| 09.10.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,19% | - |
| 08.10.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -0,55% | 2.410,00 |
| 07.10.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,28% | 36,00 |
| 04.10.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 2,37% | 3.725,00 |
| 03.10.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -1,21% | - |
| 02.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,28% | 1.000,00 |
| 01.10.2024 | 1,15 | 1,15 | 1,07 | 1,07 | -7,10% | - |
| 30.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | 8.700,00 |
| 27.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,11% | 8.700,00 |
| 26.09.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 2,95% | - |
| 25.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,21% | 1.500,00 |
| 24.09.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -0,89% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,77% | 300,00 |
| 20.09.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,80% | - |
| 19.09.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 2,20% | - |
| 18.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,13% | 180,00 |
| 17.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | - |
| 16.09.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -0,98% | - |
| 13.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,47% | 300,00 |
| 12.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,13% | - |
| 11.09.2024 | 1,15 | 1,19 | 1,14 | 1,16 | 0,26% | - |
| 10.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,94% | 5.686,00 |
| 09.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,43% | 9,00 |
| 06.09.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,70% | - |