34,800€
-0,85%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,80 | 34,90 | 34,80 | 34,90 | -0,57% | - |
| 06.11.2025 | 35,10 | 35,10 | 35,00 | 35,10 | -0,57% | - |
| 05.11.2025 | 35,00 | 35,50 | 34,90 | 35,30 | 0,57% | - |
| 04.11.2025 | 35,40 | 35,40 | 35,00 | 35,10 | 1,74% | - |
| 03.11.2025 | 34,80 | 35,10 | 34,10 | 34,50 | -1,15% | - |
| 30.10.2025 | 34,50 | 35,70 | 34,50 | 34,90 | 1,16% | - |
| 29.10.2025 | 34,10 | 34,70 | 33,80 | 34,50 | 0,58% | - |
| 28.10.2025 | 33,50 | 34,30 | 33,20 | 34,30 | 4,89% | - |
| 27.10.2025 | 32,70 | 33,20 | 32,60 | 32,70 | 3,15% | - |
| 24.10.2025 | 31,80 | 32,20 | 31,70 | 31,70 | -1,55% | - |
| 23.10.2025 | 32,20 | 32,30 | 32,20 | 32,20 | -1,83% | - |
| 22.10.2025 | 31,80 | 32,80 | 30,10 | 32,80 | 2,50% | - |
| 21.10.2025 | 31,80 | 32,00 | 31,60 | 32,00 | 0,95% | - |
| 20.10.2025 | 31,10 | 31,70 | 31,10 | 31,70 | 5,32% | - |
| 17.10.2025 | 30,20 | 30,20 | 30,00 | 30,10 | -3,22% | - |
| 16.10.2025 | 33,40 | 33,80 | 31,10 | 31,10 | -6,61% | - |
| 15.10.2025 | 34,20 | 34,70 | 33,10 | 33,30 | 0,60% | - |
| 14.10.2025 | 33,20 | 33,50 | 33,00 | 33,10 | 0,30% | - |
| 13.10.2025 | 32,80 | 33,20 | 32,60 | 33,00 | -0,60% | - |
| 10.10.2025 | 34,40 | 34,90 | 33,10 | 33,20 | -4,32% | - |
| 09.10.2025 | 34,40 | 35,00 | 34,10 | 34,70 | 1,46% | - |
| 08.10.2025 | 34,20 | 35,00 | 33,70 | 34,20 | 2,70% | - |
| 07.10.2025 | 33,20 | 33,40 | 33,20 | 33,30 | -0,30% | - |
| 06.10.2025 | 32,60 | 34,50 | 32,60 | 33,40 | 2,45% | - |
| 03.10.2025 | 32,50 | 32,60 | 32,40 | 32,60 | 0,93% | - |
| 02.10.2025 | 32,40 | 32,40 | 32,20 | 32,30 | 0,00% | - |
| 01.10.2025 | 32,60 | 32,60 | 32,30 | 32,30 | -2,12% | - |
| 29.09.2025 | 32,90 | 33,00 | 32,90 | 33,00 | 0,92% | - |
| 25.09.2025 | 32,60 | 32,70 | 32,60 | 32,70 | 0,00% | - |
| 24.09.2025 | 32,40 | 32,80 | 32,20 | 32,70 | 0,62% | - |
| 23.09.2025 | 33,00 | 33,20 | 32,30 | 32,50 | 0,62% | - |
| 22.09.2025 | 33,20 | 33,20 | 32,10 | 32,30 | -3,58% | - |
| 18.09.2025 | 32,00 | 33,50 | 32,00 | 33,50 | 4,04% | - |
| 17.09.2025 | 31,90 | 32,40 | 31,70 | 32,20 | -1,23% | - |
| 16.09.2025 | 32,50 | 32,60 | 32,50 | 32,60 | -2,98% | - |
| 15.09.2025 | 33,50 | 33,60 | 33,50 | 33,60 | 0,00% | - |
| 12.09.2025 | 33,50 | 33,60 | 33,50 | 33,60 | 0,90% | - |
| 10.09.2025 | 32,80 | 33,30 | 32,80 | 33,30 | 1,83% | - |
| 09.09.2025 | 32,80 | 32,80 | 32,70 | 32,70 | -1,51% | - |
| 08.09.2025 | 33,20 | 33,30 | 33,20 | 33,20 | -0,30% | - |
| 05.09.2025 | 33,80 | 34,10 | 32,90 | 33,30 | -1,19% | - |
| 04.09.2025 | 33,40 | 33,80 | 33,00 | 33,70 | 1,81% | - |
| 03.09.2025 | 33,30 | 33,80 | 32,90 | 33,10 | -0,30% | - |
| 02.09.2025 | 33,30 | 33,70 | 32,90 | 33,20 | -1,19% | - |
| 01.09.2025 | 33,60 | 33,60 | 33,40 | 33,60 | 0,30% | - |
| 29.08.2025 | 33,50 | 33,90 | 33,20 | 33,50 | 0,60% | - |
| 28.08.2025 | 33,80 | 33,80 | 33,10 | 33,30 | -1,19% | - |
| 27.08.2025 | 33,50 | 34,10 | 33,40 | 33,70 | 0,00% | - |
| 26.08.2025 | 33,20 | 33,70 | 32,80 | 33,70 | 1,81% | - |
| 25.08.2025 | 33,20 | 33,40 | 32,90 | 33,10 | 0,00% | - |
| 22.08.2025 | 31,80 | 33,30 | 31,70 | 33,10 | 4,42% | - |
| 21.08.2025 | 32,00 | 32,10 | 31,70 | 31,70 | -1,25% | - |
| 20.08.2025 | 31,90 | 32,10 | 31,50 | 32,10 | 0,63% | - |
| 19.08.2025 | 32,00 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 18.08.2025 | 32,00 | 32,20 | 31,70 | 32,10 | 0,00% | - |
| 15.08.2025 | 33,00 | 33,20 | 32,10 | 32,10 | -2,43% | - |
| 14.08.2025 | 32,40 | 32,90 | 31,90 | 32,90 | 1,86% | - |
| 13.08.2025 | 31,80 | 32,50 | 31,80 | 32,30 | 1,89% | - |
| 12.08.2025 | 30,70 | 31,90 | 30,70 | 31,70 | 3,26% | - |
| 11.08.2025 | 30,80 | 31,40 | 30,70 | 30,70 | -1,29% | - |
| 08.08.2025 | 30,60 | 31,20 | 30,50 | 31,10 | 1,30% | - |
| 07.08.2025 | 30,50 | 31,00 | 30,30 | 30,70 | 0,66% | - |
| 06.08.2025 | 31,00 | 31,20 | 30,30 | 30,50 | -0,65% | - |
| 05.08.2025 | 31,00 | 31,20 | 30,30 | 30,70 | -1,29% | - |
| 04.08.2025 | 31,00 | 31,30 | 30,50 | 31,10 | 1,30% | - |
| 01.08.2025 | 32,00 | 32,00 | 30,10 | 30,70 | -3,15% | - |
| 31.07.2025 | 32,00 | 32,20 | 31,50 | 31,70 | -1,25% | - |
| 30.07.2025 | 32,70 | 33,00 | 31,90 | 32,10 | -1,23% | - |
| 29.07.2025 | 33,00 | 33,60 | 32,50 | 32,50 | -0,61% | - |
| 28.07.2025 | 32,80 | 33,20 | 32,50 | 32,70 | 0,00% | - |
| 25.07.2025 | 33,00 | 33,30 | 32,50 | 32,70 | -0,91% | - |
| 24.07.2025 | 33,60 | 33,60 | 32,70 | 33,00 | -2,08% | - |
| 23.07.2025 | 33,50 | 33,70 | 32,30 | 33,70 | 1,81% | - |
| 22.07.2025 | 32,40 | 33,30 | 32,10 | 33,10 | 1,85% | - |
| 21.07.2025 | 32,60 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 18.07.2025 | 32,80 | 33,00 | 32,30 | 32,70 | 0,00% | - |
| 17.07.2025 | 31,80 | 32,70 | 31,70 | 32,70 | 3,15% | - |
| 16.07.2025 | 31,40 | 31,80 | 30,70 | 31,70 | 0,63% | - |
| 15.07.2025 | 32,40 | 32,60 | 31,30 | 31,50 | -2,48% | - |
| 14.07.2025 | 31,80 | 32,30 | 31,60 | 32,30 | 0,62% | - |
| 11.07.2025 | 32,00 | 32,20 | 31,30 | 32,10 | -1,23% | - |
| 10.07.2025 | 32,00 | 32,70 | 31,80 | 32,50 | 1,56% | - |
| 09.07.2025 | 32,00 | 32,40 | 31,90 | 32,00 | -0,31% | - |
| 08.07.2025 | 31,90 | 32,50 | 31,60 | 32,10 | 1,26% | - |
| 07.07.2025 | 32,10 | 32,70 | 31,70 | 31,70 | -0,63% | - |
| 04.07.2025 | 32,40 | 32,40 | 31,90 | 31,90 | -1,24% | - |
| 03.07.2025 | 31,80 | 32,60 | 31,80 | 32,30 | 1,89% | - |
| 02.07.2025 | 31,20 | 31,90 | 31,20 | 31,70 | 1,93% | - |
| 01.07.2025 | 30,20 | 31,70 | 29,90 | 31,10 | 2,30% | - |
| 30.06.2025 | 30,40 | 31,00 | 30,30 | 30,40 | 0,33% | - |
| 27.06.2025 | 30,30 | 30,70 | 30,30 | 30,30 | 0,00% | - |
| 26.06.2025 | 29,70 | 30,50 | 29,60 | 30,30 | 1,34% | - |
| 25.06.2025 | 30,10 | 30,20 | 29,70 | 29,90 | -1,32% | - |
| 24.06.2025 | 29,90 | 30,50 | 29,90 | 30,30 | 2,02% | - |
| 23.06.2025 | 29,40 | 29,70 | 28,90 | 29,70 | 0,68% | - |
| 20.06.2025 | 29,20 | 29,80 | 29,10 | 29,50 | 1,37% | - |
| 19.06.2025 | 29,40 | 29,40 | 29,10 | 29,10 | -0,68% | - |
| 18.06.2025 | 29,30 | 29,50 | 29,00 | 29,30 | 0,00% | - |
| 17.06.2025 | 29,30 | 29,60 | 28,90 | 29,30 | 0,00% | - |
| 16.06.2025 | 29,20 | 29,70 | 29,10 | 29,30 | 0,69% | - |