Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA
[WKN: A2TR91 | ISIN: DE000A2TR919]
Aktienkurse
1,133€
10,00%
Echtzeit-Aktienkurs Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA
Bid:
Ask:
Aktienkurse zur Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,05 | 1,13 | 1,03 | 1,03 | -12,56% | 2.169,00 |
| 09.04.2026 | 0,99 | 1,20 | 0,99 | 1,18 | 18,99% | 4.312,00 |
| 08.04.2026 | 1,00 | 1,02 | 0,99 | 0,99 | -1,00% | 917,00 |
| 07.04.2026 | 1,05 | 1,06 | 0,96 | 1,00 | 5,26% | 1.644,00 |
| 02.04.2026 | 1,03 | 1,06 | 0,95 | 0,95 | -9,52% | 23.312,00 |
| 01.04.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 0,96% | 1.066,00 |
| 31.03.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 0,97% | 4.961,00 |
| 30.03.2026 | 1,06 | 1,06 | 1,03 | 1,03 | 0,00% | 2.200,00 |
| 27.03.2026 | 1,02 | 1,15 | 1,02 | 1,03 | 0,98% | 5.455,00 |
| 26.03.2026 | 1,03 | 1,08 | 1,02 | 1,02 | 0,00% | 8.432,00 |
| 25.03.2026 | 1,06 | 1,10 | 1,02 | 1,02 | -7,27% | 13.698,00 |
| 24.03.2026 | 1,07 | 1,18 | 1,07 | 1,10 | -2,65% | 10.643,00 |
| 23.03.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 0,89% | 6.132,00 |
| 20.03.2026 | 1,11 | 1,19 | 1,03 | 1,12 | -6,67% | 13.561,00 |
| 19.03.2026 | 1,16 | 1,20 | 1,10 | 1,20 | 0,00% | 4.546,00 |
| 18.03.2026 | 1,20 | 1,26 | 1,10 | 1,20 | 1,69% | 17.555,00 |
| 17.03.2026 | 1,18 | 1,26 | 1,18 | 1,18 | -9,23% | 315,00 |
| 16.03.2026 | 1,18 | 1,37 | 1,16 | 1,30 | 20,37% | 48.672,00 |
| 13.03.2026 | 1,05 | 1,17 | 1,05 | 1,08 | 1,89% | 5.986,00 |
| 12.03.2026 | 1,05 | 1,15 | 1,05 | 1,06 | -7,02% | 3.236,00 |
| 11.03.2026 | 1,06 | 1,16 | 1,06 | 1,14 | -1,72% | 4.743,00 |
| 10.03.2026 | 1,05 | 1,16 | 1,05 | 1,16 | 3,57% | 17.892,00 |
| 09.03.2026 | 1,13 | 1,14 | 1,04 | 1,12 | 7,69% | 6.589,00 |
| 06.03.2026 | 1,01 | 1,16 | 1,01 | 1,04 | 0,97% | 15.927,00 |
| 05.03.2026 | 0,96 | 1,03 | 0,96 | 1,03 | 6,74% | 7.221,00 |
| 04.03.2026 | 0,96 | 1,02 | 0,96 | 0,97 | -8,10% | 13.621,00 |
| 03.03.2026 | 1,02 | 1,05 | 0,96 | 1,05 | -2,78% | 12.970,00 |
| 02.03.2026 | 1,06 | 1,08 | 1,01 | 1,08 | 2,86% | 3.718,00 |
| 27.02.2026 | 1,00 | 1,15 | 1,00 | 1,05 | 3,96% | 4.828,00 |
| 26.02.2026 | 1,02 | 1,10 | 1,01 | 1,01 | -2,88% | 4.208,00 |
| 25.02.2026 | 1,02 | 1,04 | 1,01 | 1,04 | 0,97% | 2.193,00 |
| 24.02.2026 | 1,02 | 1,10 | 1,02 | 1,03 | 0,00% | 5.606,00 |
| 23.02.2026 | 1,00 | 1,06 | 1,00 | 1,03 | -1,90% | 1.106,00 |
| 20.02.2026 | 1,05 | 1,10 | 0,99 | 1,05 | -7,08% | 11.449,00 |
| 19.02.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 0,89% | 1.375,00 |
| 18.02.2026 | 1,06 | 1,14 | 1,06 | 1,12 | 0,90% | 8.472,00 |
| 17.02.2026 | 1,04 | 1,11 | 1,04 | 1,11 | -1,77% | 2.297,00 |
| 16.02.2026 | 1,04 | 1,13 | 1,04 | 1,13 | 6,60% | 6.057,00 |
| 13.02.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,95% | 730,00 |
| 12.02.2026 | 1,04 | 1,10 | 1,04 | 1,05 | -4,55% | 2.832,00 |
| 11.02.2026 | 1,04 | 1,12 | 1,04 | 1,10 | 2,80% | 3.860,00 |
| 10.02.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,94% | 2.582,00 |
| 09.02.2026 | 1,04 | 1,09 | 1,04 | 1,06 | 0,00% | 2.046,00 |
| 06.02.2026 | 1,00 | 1,10 | 1,00 | 1,06 | 1,92% | 2.751,00 |
| 05.02.2026 | 1,04 | 1,09 | 1,01 | 1,04 | -1,89% | 13.904,00 |
| 04.02.2026 | 1,04 | 1,06 | 1,04 | 1,06 | -3,64% | 242,00 |
| 03.02.2026 | 1,01 | 1,14 | 1,01 | 1,10 | 5,77% | 17.104,00 |
| 02.02.2026 | 1,00 | 1,10 | 0,99 | 1,04 | -7,14% | 5.404,00 |
| 30.01.2026 | 1,00 | 1,12 | 1,00 | 1,12 | 7,69% | 9.273,00 |
| 29.01.2026 | 1,06 | 1,08 | 1,00 | 1,04 | -1,89% | 10.764,00 |
| 28.01.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -6,19% | 6.009,00 |
| 27.01.2026 | 1,08 | 1,13 | 1,07 | 1,13 | 2,73% | 3.906,00 |
| 26.01.2026 | 1,07 | 1,16 | 1,04 | 1,10 | -4,35% | 16.636,00 |
| 23.01.2026 | 1,09 | 1,15 | 1,07 | 1,15 | 6,48% | 6.775,00 |
| 22.01.2026 | 1,07 | 1,17 | 1,07 | 1,08 | -5,26% | 7.601,00 |
| 21.01.2026 | 1,06 | 1,17 | 1,06 | 1,14 | 0,00% | 16.283,00 |
| 20.01.2026 | 1,03 | 1,14 | 1,03 | 1,14 | 2,70% | 8.282,00 |
| 19.01.2026 | 1,07 | 1,11 | 1,04 | 1,11 | 4,72% | 4.500,00 |
| 16.01.2026 | 1,05 | 1,09 | 1,05 | 1,06 | -0,93% | 3.911,00 |
| 15.01.2026 | 1,08 | 1,11 | 1,06 | 1,07 | -3,60% | 4.662,00 |
| 14.01.2026 | 1,09 | 1,11 | 1,06 | 1,11 | 0,00% | 11.252,00 |
| 13.01.2026 | 1,06 | 1,12 | 1,06 | 1,11 | -3,48% | 5.614,00 |
| 12.01.2026 | 1,10 | 1,17 | 1,07 | 1,15 | -0,86% | 12.898,00 |
| 09.01.2026 | 1,09 | 1,16 | 1,09 | 1,16 | 0,87% | 9.637,00 |
| 08.01.2026 | 1,06 | 1,15 | 1,05 | 1,15 | 3,60% | 16.001,00 |
| 07.01.2026 | 1,14 | 1,21 | 1,08 | 1,11 | -0,89% | 144.789,00 |
| 06.01.2026 | 1,18 | 1,26 | 1,11 | 1,12 | -8,94% | 12.210,00 |
| 05.01.2026 | 1,06 | 1,30 | 1,06 | 1,23 | 11,82% | 15.809,00 |
| 02.01.2026 | 1,08 | 1,19 | 1,02 | 1,10 | -0,90% | 39.255,00 |
| 30.12.2025 | 1,10 | 1,20 | 1,05 | 1,11 | -4,31% | 17.424,00 |
| 29.12.2025 | 1,09 | 1,19 | 1,03 | 1,16 | 3,57% | 19.642,00 |
| 23.12.2025 | 1,07 | 1,13 | 0,98 | 1,12 | 4,67% | 17.166,00 |
| 22.12.2025 | 0,99 | 1,14 | 0,96 | 1,07 | 1,90% | 31.975,00 |
| 19.12.2025 | 1,06 | 1,06 | 0,95 | 1,05 | 11,11% | 6.530,00 |
| 18.12.2025 | 0,98 | 1,07 | 0,95 | 0,95 | -2,07% | 17.390,00 |
| 17.12.2025 | 0,98 | 1,06 | 0,97 | 0,97 | -6,31% | 27.091,00 |
| 16.12.2025 | 1,00 | 1,03 | 0,97 | 1,03 | 1,98% | 9.604,00 |
| 15.12.2025 | 0,97 | 1,12 | 0,90 | 1,01 | 0,00% | 63.491,00 |
| 12.12.2025 | 0,90 | 1,08 | 0,80 | 1,01 | 10,38% | 157.893,00 |
| 11.12.2025 | 1,17 | 1,25 | 0,86 | 0,92 | -21,79% | 132.143,00 |
| 10.12.2025 | 1,09 | 1,25 | 1,09 | 1,17 | 0,00% | 8.179,00 |
| 09.12.2025 | 1,07 | 1,17 | 1,07 | 1,17 | 5,41% | 16.934,00 |
| 08.12.2025 | 1,11 | 1,17 | 1,11 | 1,11 | -11,20% | 1.710,00 |
| 05.12.2025 | 1,20 | 1,29 | 1,10 | 1,25 | 16,82% | 9.071,00 |
| 04.12.2025 | 1,15 | 1,18 | 1,06 | 1,07 | -15,08% | 3.906,00 |
| 03.12.2025 | 1,06 | 1,31 | 1,06 | 1,26 | 9,57% | 27.894,00 |
| 02.12.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 8,49% | 3.372,00 |
| 01.12.2025 | 1,14 | 1,17 | 1,03 | 1,06 | -11,67% | 4.944,00 |
| 28.11.2025 | 1,32 | 1,32 | 1,07 | 1,20 | -7,69% | 10.369,00 |
| 27.11.2025 | 0,95 | 1,40 | 0,86 | 1,30 | 33,33% | 26.971,00 |
| 26.11.2025 | 0,94 | 0,98 | 0,92 | 0,98 | -3,47% | 4.319,00 |
| 25.11.2025 | 1,01 | 1,01 | 0,87 | 1,01 | 5,76% | 4.054,00 |
| 24.11.2025 | 0,91 | 0,97 | 0,83 | 0,96 | 4,95% | 15.490,00 |
| 21.11.2025 | 0,99 | 1,06 | 0,86 | 0,91 | -2,15% | 25.077,00 |
| 20.11.2025 | 1,06 | 1,10 | 0,92 | 0,93 | -12,26% | 11.744,00 |
| 19.11.2025 | 1,09 | 1,18 | 1,01 | 1,06 | -2,75% | 12.180,00 |
| 18.11.2025 | 1,12 | 1,21 | 1,05 | 1,09 | 1,87% | 13.054,00 |
| 17.11.2025 | 1,21 | 1,25 | 0,90 | 1,07 | -14,40% | 57.822,00 |
| 14.11.2025 | 1,37 | 1,37 | 1,05 | 1,25 | 4,17% | 54.625,00 |
| 13.11.2025 | 1,81 | 1,89 | 1,10 | 1,20 | -35,83% | 112.544,00 |