40,100€
0,50%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,90 | 40,40 | 39,90 | 40,10 | 0,50% | - |
| 21.11.2024 | 38,90 | 40,30 | 38,80 | 39,90 | 2,57% | - |
| 20.11.2024 | 39,10 | 39,70 | 38,70 | 38,90 | -1,02% | - |
| 19.11.2024 | 38,90 | 39,30 | 38,10 | 39,30 | 1,03% | - |
| 18.11.2024 | 38,70 | 39,60 | 29,90 | 38,90 | 0,52% | - |
| 15.11.2024 | 38,70 | 39,50 | 30,15 | 38,70 | 0,52% | - |
| 14.11.2024 | 38,20 | 39,40 | 37,30 | 38,50 | 0,79% | - |
| 13.11.2024 | 37,40 | 39,50 | 35,70 | 38,20 | 2,14% | - |
| 12.11.2024 | 38,00 | 38,50 | 37,30 | 37,40 | -1,58% | - |
| 11.11.2024 | 36,40 | 38,70 | 35,70 | 38,00 | 4,68% | - |
| 08.11.2024 | 35,70 | 36,70 | 35,60 | 36,30 | 1,68% | - |
| 07.11.2024 | 37,70 | 37,70 | 35,70 | 35,70 | -5,05% | - |
| 06.11.2024 | 33,00 | 37,70 | 31,60 | 37,60 | 17,13% | - |
| 05.11.2024 | 31,90 | 32,50 | 31,70 | 32,10 | 0,63% | - |
| 04.11.2024 | 32,60 | 32,60 | 31,40 | 31,90 | -2,15% | - |
| 01.11.2024 | 32,40 | 33,10 | 32,40 | 32,60 | 0,31% | - |
| 31.10.2024 | 33,00 | 33,10 | 32,50 | 32,50 | -1,52% | - |
| 30.10.2024 | 32,80 | 33,90 | 32,60 | 33,00 | 0,61% | - |
| 29.10.2024 | 33,20 | 33,20 | 32,50 | 32,80 | -0,91% | - |
| 28.10.2024 | 32,00 | 33,30 | 32,00 | 33,10 | 3,44% | - |
| 25.10.2024 | 32,80 | 33,10 | 32,00 | 32,00 | -1,84% | - |
| 24.10.2024 | 32,40 | 32,80 | 31,90 | 32,60 | 0,62% | - |
| 23.10.2024 | 32,40 | 32,70 | 32,20 | 32,40 | -0,61% | - |
| 22.10.2024 | 32,50 | 33,40 | 31,30 | 32,60 | 0,62% | - |
| 21.10.2024 | 34,00 | 34,20 | 32,40 | 32,40 | -4,99% | - |
| 18.10.2024 | 34,90 | 34,90 | 33,90 | 34,10 | -2,29% | - |
| 17.10.2024 | 34,70 | 35,10 | 34,50 | 34,90 | 1,45% | - |
| 16.10.2024 | 34,20 | 35,10 | 34,10 | 34,40 | 0,58% | - |
| 15.10.2024 | 33,80 | 35,10 | 33,50 | 34,20 | 1,48% | - |
| 14.10.2024 | 33,40 | 34,10 | 33,30 | 33,70 | 0,60% | - |
| 11.10.2024 | 32,80 | 33,70 | 31,80 | 33,50 | 2,76% | - |
| 10.10.2024 | 32,40 | 32,90 | 31,80 | 32,60 | 0,62% | - |
| 09.10.2024 | 31,80 | 32,70 | 31,70 | 32,40 | 1,89% | - |
| 08.10.2024 | 32,20 | 32,30 | 31,70 | 31,80 | -1,24% | - |
| 07.10.2024 | 32,60 | 32,60 | 31,90 | 32,20 | -1,23% | - |
| 04.10.2024 | 31,60 | 32,80 | 31,60 | 32,60 | 3,16% | - |
| 03.10.2024 | 31,40 | 31,70 | 31,10 | 31,60 | 0,64% | - |
| 02.10.2024 | 31,80 | 32,30 | 31,30 | 31,40 | -1,26% | - |
| 01.10.2024 | 32,70 | 32,80 | 31,30 | 31,80 | -2,75% | - |
| 30.09.2024 | 31,80 | 32,70 | 31,70 | 32,70 | 2,83% | - |
| 27.09.2024 | 32,00 | 32,40 | 31,70 | 31,80 | -0,62% | - |
| 26.09.2024 | 31,60 | 32,30 | 31,60 | 32,00 | 0,63% | - |
| 25.09.2024 | 32,40 | 32,60 | 31,70 | 31,80 | -1,85% | - |
| 24.09.2024 | 32,80 | 33,10 | 32,10 | 32,40 | -1,22% | - |
| 23.09.2024 | 32,80 | 33,30 | 32,70 | 32,80 | -0,61% | - |
| 20.09.2024 | 33,80 | 34,20 | 32,90 | 33,00 | -1,79% | - |
| 19.09.2024 | 33,60 | 34,60 | 32,30 | 33,60 | 1,20% | - |
| 18.09.2024 | 32,40 | 34,30 | 32,40 | 33,20 | 0,00% | - |
| 17.09.2024 | 32,60 | 33,90 | 32,60 | 33,20 | 1,84% | - |
| 16.09.2024 | 32,70 | 33,10 | 32,10 | 32,60 | 0,31% | - |
| 13.09.2024 | 31,20 | 32,50 | 31,20 | 32,50 | 3,83% | - |
| 12.09.2024 | 31,80 | 32,00 | 23,95 | 31,30 | -0,95% | - |
| 11.09.2024 | 32,20 | 32,40 | 30,90 | 31,60 | -2,47% | - |
| 10.09.2024 | 32,60 | 33,10 | 31,90 | 32,40 | -1,22% | - |
| 09.09.2024 | 32,20 | 32,90 | 32,10 | 32,80 | 1,23% | - |
| 06.09.2024 | 33,10 | 33,50 | 32,30 | 32,40 | -2,11% | - |
| 05.09.2024 | 33,80 | 34,10 | 32,20 | 33,10 | -2,07% | - |
| 04.09.2024 | 34,30 | 34,50 | 33,50 | 33,80 | -1,46% | - |
| 03.09.2024 | 34,80 | 35,10 | 34,10 | 34,30 | -1,44% | - |
| 02.09.2024 | 34,80 | 34,80 | 34,60 | 34,80 | 0,00% | - |
| 30.08.2024 | 34,40 | 34,90 | 34,10 | 34,80 | 1,16% | - |
| 29.08.2024 | 34,40 | 35,10 | 34,10 | 34,40 | 0,00% | - |
| 28.08.2024 | 34,00 | 34,70 | 33,90 | 34,40 | 1,18% | - |
| 27.08.2024 | 34,40 | 34,50 | 33,70 | 34,00 | -1,16% | - |
| 26.08.2024 | 34,60 | 35,30 | 34,40 | 34,40 | 0,00% | - |
| 23.08.2024 | 33,00 | 34,90 | 33,00 | 34,40 | 4,24% | - |
| 22.08.2024 | 32,60 | 33,60 | 32,60 | 33,00 | 1,23% | - |
| 21.08.2024 | 32,60 | 32,90 | 32,30 | 32,60 | 0,00% | - |
| 20.08.2024 | 33,40 | 33,60 | 32,50 | 32,60 | -2,98% | - |
| 19.08.2024 | 33,20 | 33,60 | 33,10 | 33,60 | 1,20% | - |
| 16.08.2024 | 33,20 | 33,90 | 32,70 | 33,20 | 0,61% | - |
| 15.08.2024 | 31,80 | 33,50 | 31,80 | 33,00 | 3,13% | 165,00 |
| 14.08.2024 | 32,20 | 32,40 | 31,50 | 32,00 | -0,62% | - |
| 13.08.2024 | 31,60 | 32,20 | 31,30 | 32,20 | 2,55% | - |
| 12.08.2024 | 31,80 | 32,70 | 31,30 | 31,40 | -1,26% | - |
| 09.08.2024 | 31,80 | 31,90 | 31,30 | 31,80 | 0,32% | - |
| 08.08.2024 | 31,20 | 32,30 | 31,10 | 31,70 | 1,60% | - |
| 07.08.2024 | 31,60 | 32,40 | 30,90 | 31,20 | -1,27% | - |
| 06.08.2024 | 31,40 | 32,00 | 31,10 | 31,60 | 0,64% | - |
| 05.08.2024 | 32,60 | 32,60 | 30,10 | 31,40 | -4,27% | 120,00 |
| 02.08.2024 | 34,00 | 34,00 | 31,20 | 32,80 | -3,53% | - |
| 01.08.2024 | 35,70 | 35,90 | 33,90 | 34,00 | -4,49% | - |
| 31.07.2024 | 35,60 | 36,50 | 35,30 | 35,60 | 0,00% | - |
| 30.07.2024 | 35,30 | 35,90 | 35,20 | 35,60 | 0,85% | - |
| 29.07.2024 | 35,80 | 36,50 | 35,10 | 35,30 | -1,40% | - |
| 26.07.2024 | 34,90 | 35,90 | 34,70 | 35,80 | 2,58% | 369,00 |
| 25.07.2024 | 34,30 | 35,40 | 34,10 | 34,90 | 1,45% | - |
| 24.07.2024 | 35,20 | 35,30 | 31,20 | 34,40 | -2,27% | - |
| 23.07.2024 | 34,40 | 35,50 | 33,90 | 35,20 | 2,33% | - |
| 22.07.2024 | 33,90 | 34,70 | 33,10 | 34,40 | 1,78% | - |
| 19.07.2024 | 33,30 | 34,30 | 33,00 | 33,80 | 1,81% | - |
| 18.07.2024 | 31,80 | 34,30 | 31,30 | 33,20 | 4,40% | - |
| 17.07.2024 | 31,50 | 32,30 | 30,90 | 31,80 | 0,63% | - |
| 16.07.2024 | 30,20 | 31,60 | 30,10 | 31,60 | 4,64% | - |
| 15.07.2024 | 29,00 | 30,50 | 28,10 | 30,20 | 4,14% | - |
| 12.07.2024 | 29,40 | 29,50 | 28,90 | 29,00 | -1,36% | - |
| 11.07.2024 | 27,90 | 29,50 | 27,70 | 29,40 | 5,38% | - |
| 10.07.2024 | 27,40 | 27,90 | 27,10 | 27,90 | 1,82% | - |
| 09.07.2024 | 26,60 | 27,50 | 26,30 | 27,40 | 3,01% | - |
| 08.07.2024 | 26,50 | 26,90 | 26,40 | 26,60 | 0,38% | - |