2,334€
-0,26%
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 | 2,34 | 2,35 | 2,34 | 2,35 | 0,26% | - |
| 01.10.2025 | 2,32 | 2,34 | 2,28 | 2,34 | 0,52% | - |
| 30.09.2025 | 2,31 | 2,34 | 2,30 | 2,33 | 0,87% | - |
| 29.09.2025 | 2,31 | 2,33 | 2,28 | 2,31 | 0,22% | - |
| 26.09.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 1,50% | - |
| 25.09.2025 | 2,29 | 2,29 | 2,22 | 2,27 | -0,57% | 7.333,00 |
| 24.09.2025 | 2,28 | 2,29 | 2,24 | 2,28 | 1,29% | - |
| 23.09.2025 | 2,41 | 2,41 | 2,22 | 2,25 | -6,36% | 2.564,00 |
| 22.09.2025 | 2,35 | 2,50 | 2,29 | 2,41 | 2,47% | 2,00 |
| 19.09.2025 | 2,33 | 2,36 | 2,33 | 2,35 | 0,64% | - |
| 18.09.2025 | 2,35 | 2,36 | 2,31 | 2,33 | 0,09% | - |
| 17.09.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,35% | - |
| 16.09.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -2,56% | 1.176,00 |
| 15.09.2025 | 2,38 | 2,43 | 2,38 | 2,43 | 2,49% | - |
| 12.09.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -0,92% | - |
| 11.09.2025 | 2,38 | 2,39 | 2,36 | 2,39 | 0,38% | - |
| 10.09.2025 | 2,38 | 2,39 | 2,35 | 2,38 | 0,46% | - |
| 09.09.2025 | 2,35 | 2,38 | 2,33 | 2,37 | 0,55% | - |
| 08.09.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,55% | - |
| 05.09.2025 | 2,34 | 2,36 | 2,31 | 2,32 | -0,77% | - |
| 04.09.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 0,95% | - |
| 03.09.2025 | 2,37 | 2,38 | 2,30 | 2,32 | -2,53% | - |
| 02.09.2025 | 2,38 | 2,38 | 2,34 | 2,38 | -0,08% | 280,00 |
| 01.09.2025 | 2,38 | 2,39 | 2,36 | 2,38 | 0,08% | - |
| 29.08.2025 | 2,38 | 2,39 | 2,35 | 2,38 | -0,34% | - |
| 28.08.2025 | 2,35 | 2,39 | 2,35 | 2,38 | 1,45% | - |
| 27.08.2025 | 2,43 | 2,43 | 2,35 | 2,35 | -3,05% | - |
| 26.08.2025 | 2,43 | 2,43 | 2,37 | 2,42 | -0,16% | - |
| 25.08.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,46% | - |
| 22.08.2025 | 2,43 | 2,45 | 2,39 | 2,42 | -0,37% | 6.200,00 |
| 21.08.2025 | 2,41 | 2,43 | 2,40 | 2,43 | 0,87% | - |
| 20.08.2025 | 2,40 | 2,41 | 2,39 | 2,40 | 0,00% | - |
| 19.08.2025 | 2,41 | 2,43 | 2,40 | 2,40 | -0,46% | - |
| 18.08.2025 | 2,39 | 2,42 | 2,37 | 2,42 | 1,43% | - |
| 15.08.2025 | 2,43 | 2,44 | 2,37 | 2,38 | -1,73% | - |
| 14.08.2025 | 2,40 | 2,42 | 2,39 | 2,42 | 0,79% | - |
| 13.08.2025 | 2,40 | 2,42 | 2,39 | 2,40 | 0,38% | - |
| 12.08.2025 | 2,40 | 2,42 | 2,38 | 2,40 | -0,37% | 1.878,00 |
| 11.08.2025 | 2,39 | 2,41 | 2,35 | 2,40 | 0,80% | - |
| 08.08.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 2,89% | - |
| 07.08.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 2,02% | - |
| 06.08.2025 | 2,26 | 2,29 | 2,25 | 2,27 | 0,75% | - |
| 05.08.2025 | 2,27 | 2,28 | 2,23 | 2,26 | -0,31% | - |
| 04.08.2025 | 2,24 | 2,27 | 2,23 | 2,26 | 1,07% | - |
| 01.08.2025 | 2,31 | 2,31 | 2,22 | 2,24 | -2,95% | - |
| 31.07.2025 | 2,32 | 2,35 | 2,30 | 2,31 | -0,04% | - |
| 30.07.2025 | 2,28 | 2,31 | 2,25 | 2,31 | 1,45% | - |
| 29.07.2025 | 2,13 | 2,32 | 2,13 | 2,27 | 7,21% | 4.500,00 |
| 28.07.2025 | 2,10 | 2,12 | 2,09 | 2,12 | 1,82% | - |
| 25.07.2025 | 2,08 | 2,08 | 2,06 | 2,08 | 0,34% | - |
| 24.07.2025 | 2,06 | 2,09 | 2,05 | 2,08 | 1,07% | - |
| 23.07.2025 | 2,04 | 2,06 | 2,01 | 2,05 | 1,78% | - |
| 22.07.2025 | 2,02 | 2,02 | 1,99 | 2,02 | -0,05% | 996,00 |
| 21.07.2025 | 2,03 | 2,04 | 1,99 | 2,02 | -0,49% | - |
| 18.07.2025 | 2,05 | 2,06 | 2,02 | 2,03 | -0,88% | - |
| 17.07.2025 | 2,05 | 2,06 | 2,02 | 2,05 | -0,29% | - |
| 16.07.2025 | 2,03 | 2,06 | 2,02 | 2,05 | 1,03% | - |
| 15.07.2025 | 2,08 | 2,08 | 2,02 | 2,03 | -2,17% | - |
| 14.07.2025 | 2,01 | 2,08 | 2,01 | 2,08 | 1,56% | - |
| 11.07.2025 | 2,08 | 2,09 | 2,03 | 2,05 | -2,06% | - |
| 10.07.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -1,23% | - |
| 09.07.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,91% | - |
| 08.07.2025 | 2,06 | 2,11 | 2,06 | 2,10 | 1,60% | - |
| 07.07.2025 | 2,01 | 2,07 | 2,01 | 2,06 | 2,38% | - |
| 04.07.2025 | 2,03 | 2,06 | 2,01 | 2,01 | -0,93% | - |
| 03.07.2025 | 2,00 | 2,05 | 1,99 | 2,03 | 2,01% | - |
| 02.07.2025 | 1,99 | 2,03 | 1,97 | 1,99 | 0,40% | - |
| 01.07.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -1,29% | - |
| 30.06.2025 | 1,99 | 2,01 | 1,96 | 2,01 | 1,39% | - |
| 27.06.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 2,01% | - |
| 26.06.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,36% | - |
| 25.06.2025 | 1,94 | 1,95 | 1,90 | 1,92 | -1,34% | - |
| 24.06.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 2,83% | - |
| 23.06.2025 | 1,88 | 1,90 | 1,87 | 1,89 | 0,37% | - |
| 20.06.2025 | 1,90 | 1,91 | 1,88 | 1,88 | 0,13% | - |
| 19.06.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,62% | - |
| 18.06.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,89% | - |
| 17.06.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -1,11% | - |
| 16.06.2025 | 1,89 | 1,93 | 1,89 | 1,90 | 0,74% | - |
| 13.06.2025 | 1,89 | 1,90 | 1,88 | 1,88 | -2,43% | - |
| 12.06.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,68% | - |
| 11.06.2025 | 1,93 | 1,96 | 1,92 | 1,92 | -1,31% | - |
| 10.06.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -0,18% | - |
| 09.06.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 0,83% | 4.000,00 |
| 06.06.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,34% | 535,00 |
| 05.06.2025 | 1,90 | 1,93 | 1,88 | 1,92 | 1,56% | - |
| 04.06.2025 | 1,93 | 1,94 | 1,89 | 1,90 | -1,69% | - |
| 03.06.2025 | 1,95 | 1,95 | 1,90 | 1,93 | -1,43% | - |
| 02.06.2025 | 1,93 | 1,96 | 1,91 | 1,96 | 0,80% | - |
| 30.05.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -0,56% | - |
| 29.05.2025 | 1,95 | 1,98 | 1,93 | 1,95 | 1,09% | - |
| 28.05.2025 | 1,93 | 1,95 | 1,92 | 1,93 | -0,36% | - |
| 27.05.2025 | 1,91 | 1,94 | 1,90 | 1,94 | 1,68% | - |
| 26.05.2025 | 1,93 | 1,93 | 1,90 | 1,91 | 0,79% | - |
| 23.05.2025 | 1,93 | 1,95 | 1,84 | 1,89 | -2,33% | - |
| 22.05.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 1,04% | - |
| 21.05.2025 | 1,91 | 1,96 | 1,91 | 1,92 | -0,10% | - |
| 20.05.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 1,32% | - |
| 19.05.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,36% | - |
| 16.05.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 0,63% | - |