3,355€
2,22%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,29 | 3,40 | 3,28 | 3,34 | 1,80% | 1.499,00 |
| 30.07.2026 | 3,20 | 3,28 | 3,17 | 3,28 | 3,34% | 3.712,00 |
| 29.07.2026 | 3,23 | 3,23 | 3,18 | 3,18 | -4,68% | 3.338,00 |
| 28.07.2026 | 3,37 | 3,37 | 3,30 | 3,33 | -1,24% | 2.131,00 |
| 27.07.2026 | 3,41 | 3,41 | 3,34 | 3,37 | 0,60% | 4.404,00 |
| 24.07.2026 | 3,25 | 3,36 | 3,25 | 3,35 | 2,13% | 911,00 |
| 23.07.2026 | 3,32 | 3,35 | 3,28 | 3,28 | -1,26% | 1.456,00 |
| 22.07.2026 | 3,32 | 3,37 | 3,31 | 3,33 | 0,36% | 22.921,00 |
| 21.07.2026 | 3,27 | 3,31 | 3,27 | 3,31 | 3,05% | 3.373,00 |
| 20.07.2026 | 3,23 | 3,25 | 3,20 | 3,22 | 0,19% | 703,00 |
| 17.07.2026 | 3,24 | 3,24 | 3,18 | 3,21 | -1,53% | 415,00 |
| 16.07.2026 | 3,24 | 3,26 | 3,23 | 3,26 | 0,93% | 1.642,00 |
| 15.07.2026 | 3,26 | 3,26 | 3,21 | 3,23 | -0,49% | 3.994,00 |
| 14.07.2026 | 3,25 | 3,28 | 3,21 | 3,25 | 0,12% | 2.280,00 |
| 13.07.2026 | 3,26 | 3,29 | 3,23 | 3,24 | -0,73% | 977,00 |
| 10.07.2026 | 3,25 | 3,27 | 3,23 | 3,27 | 0,00% | 4.044,00 |
| 09.07.2026 | 3,22 | 3,27 | 3,22 | 3,27 | 3,22% | 166,00 |
| 08.07.2026 | 3,25 | 3,25 | 3,14 | 3,16 | -2,10% | 799,00 |
| 07.07.2026 | 3,26 | 3,28 | 3,23 | 3,23 | -0,68% | 4.570,00 |
| 06.07.2026 | 3,24 | 3,25 | 3,22 | 3,25 | 0,68% | 8.884,00 |
| 03.07.2026 | 3,24 | 3,24 | 3,22 | 3,23 | 0,37% | 1.509,00 |
| 02.07.2026 | 3,19 | 3,24 | 3,19 | 3,22 | 0,69% | 2.555,00 |
| 01.07.2026 | 3,11 | 3,20 | 3,09 | 3,20 | 3,29% | 2.262,00 |
| 30.06.2026 | 3,11 | 3,11 | 3,06 | 3,10 | -0,19% | 2.101,00 |
| 29.06.2026 | 3,12 | 3,12 | 3,07 | 3,10 | 0,45% | 908,00 |
| 26.06.2026 | 3,07 | 3,09 | 3,07 | 3,09 | -0,52% | 494,00 |
| 25.06.2026 | 3,05 | 3,10 | 3,05 | 3,10 | 2,44% | 1.620,00 |
| 24.06.2026 | 3,20 | 3,20 | 3,03 | 3,03 | -4,54% | 20.353,00 |
| 23.06.2026 | 3,17 | 3,20 | 3,16 | 3,17 | -1,06% | 4.201,00 |
| 22.06.2026 | 3,15 | 3,21 | 3,14 | 3,21 | 2,36% | 8.502,00 |
| 19.06.2026 | 3,13 | 3,16 | 3,13 | 3,13 | 0,64% | 3.909,00 |
| 18.06.2026 | 3,12 | 3,15 | 3,10 | 3,11 | 0,19% | 5.911,00 |
| 17.06.2026 | 3,05 | 3,14 | 3,03 | 3,11 | 1,83% | 9.455,00 |
| 16.06.2026 | 3,00 | 3,05 | 3,00 | 3,05 | 2,14% | 18.253,00 |
| 15.06.2026 | 3,00 | 3,10 | 2,98 | 2,99 | -0,33% | 31.528,00 |
| 12.06.2026 | 2,93 | 3,02 | 2,90 | 3,00 | 3,38% | 31.659,00 |
| 11.06.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 3,35% | 4.260,00 |
| 10.06.2026 | 2,81 | 2,83 | 2,80 | 2,81 | -0,71% | 1.427,00 |
| 09.06.2026 | 2,79 | 2,85 | 2,79 | 2,83 | 1,22% | 1.982,00 |
| 08.06.2026 | 2,80 | 2,83 | 2,77 | 2,79 | -0,99% | 258,00 |
| 05.06.2026 | 2,84 | 2,84 | 2,81 | 2,82 | 0,21% | 5.808,00 |
| 04.06.2026 | 2,83 | 2,84 | 2,81 | 2,81 | 0,36% | 379,00 |
| 03.06.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -0,57% | 634,00 |
| 02.06.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -1,19% | 703,00 |
| 01.06.2026 | 2,88 | 2,89 | 2,83 | 2,85 | -0,90% | 2.716,00 |
| 29.05.2026 | 2,85 | 2,88 | 2,83 | 2,88 | 2,06% | 7.339,00 |
| 28.05.2026 | 2,82 | 2,84 | 2,82 | 2,82 | -0,35% | 443,00 |
| 27.05.2026 | 2,88 | 2,88 | 2,83 | 2,83 | -1,39% | 49,00 |
| 26.05.2026 | 2,88 | 2,89 | 2,84 | 2,87 | -0,83% | 6.340,00 |
| 25.05.2026 | 2,85 | 2,90 | 2,83 | 2,90 | 3,80% | 14.053,00 |
| 22.05.2026 | 2,79 | 2,81 | 2,78 | 2,79 | 0,00% | 1.253,00 |
| 21.05.2026 | 2,77 | 2,79 | 2,76 | 2,79 | 0,36% | 4.683,00 |
| 20.05.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 2,36% | 7.736,00 |
| 19.05.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -0,95% | 325,00 |
| 18.05.2026 | 2,71 | 2,74 | 2,69 | 2,74 | 1,03% | 2.443,00 |
| 15.05.2026 | 2,73 | 2,73 | 2,70 | 2,71 | -1,38% | 4.497,00 |
| 14.05.2026 | 2,73 | 2,76 | 2,73 | 2,75 | 1,85% | 13.267,00 |
| 13.05.2026 | 2,72 | 2,72 | 2,69 | 2,70 | -0,15% | 14.751,00 |
| 12.05.2026 | 2,71 | 2,73 | 2,71 | 2,71 | -2,31% | 20.296,00 |
| 11.05.2026 | 2,75 | 2,78 | 2,74 | 2,77 | -0,43% | 5.494,00 |
| 08.05.2026 | 2,75 | 2,78 | 2,75 | 2,78 | -0,14% | 1.369,00 |
| 07.05.2026 | 2,75 | 2,80 | 2,74 | 2,79 | 1,98% | 33.891,00 |
| 06.05.2026 | 2,75 | 2,79 | 2,73 | 2,73 | 1,11% | 20.363,00 |
| 05.05.2026 | 2,65 | 2,73 | 2,62 | 2,70 | 2,50% | 6.880,00 |
| 04.05.2026 | 2,76 | 2,76 | 2,64 | 2,64 | -4,15% | 8.656,00 |
| 30.04.2026 | 2,70 | 2,75 | 2,70 | 2,75 | 1,10% | 5.225,00 |
| 29.04.2026 | 2,75 | 2,75 | 2,72 | 2,72 | -0,22% | 2.527,00 |
| 28.04.2026 | 2,69 | 2,73 | 2,68 | 2,73 | 1,72% | 3.304,00 |
| 27.04.2026 | 2,67 | 2,68 | 2,64 | 2,68 | 1,21% | 7.280,00 |
| 24.04.2026 | 2,68 | 2,68 | 2,63 | 2,65 | -0,08% | 16.779,00 |
| 23.04.2026 | 2,72 | 2,72 | 2,65 | 2,65 | -3,57% | 1.245,00 |
| 22.04.2026 | 2,77 | 2,77 | 2,71 | 2,75 | 0,51% | 5.083,00 |
| 21.04.2026 | 2,80 | 2,84 | 2,73 | 2,73 | -5,59% | 24.615,00 |
| 20.04.2026 | 2,85 | 2,91 | 2,82 | 2,90 | 1,33% | 52.210,00 |
| 17.04.2026 | 2,79 | 2,88 | 2,79 | 2,86 | 1,35% | 22.258,00 |
| 16.04.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -1,74% | 11.335,00 |
| 15.04.2026 | 2,83 | 2,87 | 2,83 | 2,87 | 1,85% | 6.853,00 |
| 14.04.2026 | 2,78 | 2,82 | 2,78 | 2,82 | 1,44% | 27.996,00 |
| 13.04.2026 | 2,74 | 2,81 | 2,71 | 2,78 | 1,39% | 10.152,00 |
| 10.04.2026 | 2,73 | 2,77 | 2,70 | 2,74 | 0,37% | 34.633,00 |
| 09.04.2026 | 2,73 | 2,73 | 2,69 | 2,73 | 1,04% | 24.054,00 |
| 08.04.2026 | 2,72 | 2,75 | 2,70 | 2,70 | 4,24% | 44.018,00 |
| 07.04.2026 | 2,56 | 2,63 | 2,56 | 2,59 | 0,15% | 9.824,00 |
| 02.04.2026 | 2,55 | 2,59 | 2,54 | 2,59 | 0,00% | 12.567,00 |
| 01.04.2026 | 2,58 | 2,63 | 2,58 | 2,59 | 3,19% | 26.716,00 |
| 31.03.2026 | 2,50 | 2,53 | 2,48 | 2,51 | 0,64% | 10.810,00 |
| 30.03.2026 | 2,49 | 2,51 | 2,46 | 2,49 | 0,40% | 2.096,00 |
| 27.03.2026 | 2,53 | 2,53 | 2,47 | 2,48 | -1,04% | 10.484,00 |
| 26.03.2026 | 2,54 | 2,54 | 2,51 | 2,51 | -1,80% | 16.385,00 |
| 25.03.2026 | 2,55 | 2,59 | 2,55 | 2,55 | 1,83% | 19.321,00 |
| 24.03.2026 | 2,53 | 2,53 | 2,51 | 2,51 | -1,80% | 21.204,00 |
| 23.03.2026 | 2,45 | 2,56 | 2,40 | 2,55 | 2,57% | 12.104,00 |
| 20.03.2026 | 2,56 | 2,56 | 2,48 | 2,49 | 0,97% | 18.745,00 |
| 19.03.2026 | 2,49 | 2,50 | 2,47 | 2,47 | -2,84% | 6.547,00 |
| 18.03.2026 | 2,52 | 2,54 | 2,50 | 2,54 | 2,09% | 22.359,00 |
| 17.03.2026 | 2,44 | 2,52 | 2,43 | 2,49 | 1,30% | 12.755,00 |
| 16.03.2026 | 2,45 | 2,48 | 2,44 | 2,45 | 0,08% | 15.870,00 |
| 13.03.2026 | 2,46 | 2,48 | 2,43 | 2,45 | 0,08% | 16.707,00 |
| 12.03.2026 | 2,57 | 2,57 | 2,45 | 2,45 | -5,77% | 16.443,00 |
| 11.03.2026 | 2,59 | 2,61 | 2,57 | 2,60 | 0,70% | 3.742,00 |