1,603€
4,77%
Echtzeit-Aktienkurs UPERGY S.A.
Bid:
Ask:
Aktienkurse zur UPERGY S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,55 | 1,60 | 1,53 | 1,60 | 9,22% | - |
| 19.10.2026 | 1,64 | 1,64 | 1,47 | 1,47 | -9,74% | - |
| 16.10.2026 | 1,58 | 1,64 | 1,49 | 1,62 | 3,05% | - |
| 15.10.2026 | 1,56 | 1,58 | 1,46 | 1,58 | 0,32% | - |
| 14.10.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -0,51% | - |
| 13.10.2026 | 1,57 | 1,58 | 1,51 | 1,58 | 5,55% | - |
| 12.10.2026 | 1,57 | 1,63 | 1,49 | 1,50 | 3,10% | - |
| 09.10.2026 | 1,64 | 1,64 | 1,45 | 1,45 | -10,66% | - |
| 08.10.2026 | 1,62 | 1,63 | 1,58 | 1,62 | -0,43% | - |
| 07.10.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 3,82% | 2.990,00 |
| 06.10.2026 | 1,63 | 1,64 | 1,57 | 1,57 | -3,38% | - |
| 05.10.2026 | 1,63 | 1,64 | 1,62 | 1,63 | 0,12% | 22.140,00 |
| 02.10.2026 | 1,64 | 1,64 | 1,59 | 1,62 | -0,43% | - |
| 01.10.2026 | 1,64 | 1,65 | 1,62 | 1,63 | -0,18% | - |
| 30.09.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -1,51% | 4.065,00 |
| 29.09.2026 | 1,55 | 1,73 | 1,55 | 1,66 | 6,08% | 11.388,00 |
| 28.09.2026 | 1,56 | 1,62 | 1,46 | 1,56 | 0,00% | - |
| 25.09.2026 | 1,59 | 1,65 | 1,53 | 1,56 | -1,26% | - |
| 24.09.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 1,47% | - |
| 23.09.2026 | 1,60 | 1,61 | 1,56 | 1,56 | -2,38% | - |
| 22.09.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 21.09.2026 | 1,61 | 1,61 | 1,59 | 1,59 | 0,19% | - |
| 18.09.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 17.09.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -0,32% | - |
| 16.09.2026 | 1,60 | 1,61 | 1,57 | 1,59 | 1,28% | - |
| 15.09.2026 | 1,60 | 1,62 | 1,57 | 1,57 | -2,19% | - |
| 14.09.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,54% | - |
| 11.09.2026 | 1,63 | 1,64 | 1,61 | 1,63 | 0,12% | - |
| 10.09.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -0,31% | - |
| 09.09.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,80% | - |
| 08.09.2026 | 1,62 | 1,64 | 1,62 | 1,62 | 0,94% | - |
| 07.09.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | - |
| 04.09.2026 | 1,64 | 1,64 | 1,62 | 1,63 | -0,18% | - |
| 03.09.2026 | 1,64 | 1,64 | 1,60 | 1,63 | -0,43% | - |
| 02.09.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 1,55% | - |
| 01.09.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,49% | 126,00 |
| 31.08.2026 | 1,61 | 1,65 | 1,61 | 1,62 | 0,50% | - |
| 28.08.2026 | 1,68 | 1,69 | 1,60 | 1,62 | -3,58% | - |
| 27.08.2026 | 1,63 | 1,74 | 1,62 | 1,68 | 3,40% | - |
| 26.08.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -3,28% | - |
| 25.08.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -1,06% | - |
| 24.08.2026 | 1,68 | 1,76 | 1,62 | 1,69 | 5,81% | - |
| 21.08.2026 | 1,70 | 1,71 | 1,60 | 1,60 | -1,54% | - |
| 20.08.2026 | 1,65 | 1,76 | 1,63 | 1,63 | -1,40% | - |
| 19.08.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 3,97% | 15.100,00 |
| 18.08.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -2,64% | - |
| 17.08.2026 | 1,66 | 1,66 | 1,59 | 1,63 | -1,33% | - |
| 14.08.2026 | 1,66 | 1,66 | 1,63 | 1,65 | 3,12% | 4.440,00 |
| 13.08.2026 | 1,66 | 1,67 | 1,60 | 1,60 | -3,50% | - |
| 12.08.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 2,16% | 21.450,00 |
| 11.08.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,31% | - |
| 10.08.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -0,25% | - |
| 07.08.2026 | 1,64 | 1,64 | 1,61 | 1,63 | -0,37% | - |
| 06.08.2026 | 1,67 | 1,67 | 1,63 | 1,64 | -1,62% | - |
| 05.08.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,77% | - |
| 04.08.2026 | 1,69 | 1,69 | 1,66 | 1,68 | -0,42% | - |
| 03.08.2026 | 1,75 | 1,76 | 1,67 | 1,69 | -2,60% | - |
| 31.07.2026 | 1,73 | 1,74 | 1,71 | 1,73 | 0,41% | - |
| 30.07.2026 | 1,69 | 1,73 | 1,68 | 1,72 | 2,07% | - |
| 29.07.2026 | 1,65 | 1,73 | 1,65 | 1,69 | 1,69% | - |
| 28.07.2026 | 1,63 | 1,73 | 1,58 | 1,66 | 5,40% | - |
| 27.07.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -2,96% | - |
| 24.07.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,55% | - |
| 23.07.2026 | 1,55 | 1,64 | 1,55 | 1,63 | 0,55% | - |
| 22.07.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,52% | - |
| 21.07.2026 | 1,67 | 1,67 | 1,59 | 1,65 | 3,65% | - |
| 20.07.2026 | 1,66 | 1,69 | 1,59 | 1,59 | -4,50% | 7.600,00 |
| 17.07.2026 | 1,65 | 1,67 | 1,65 | 1,67 | -0,30% | - |
| 16.07.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 4,05% | - |
| 15.07.2026 | 1,67 | 1,68 | 1,61 | 1,61 | -3,89% | - |
| 14.07.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 13.07.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -1,18% | - |
| 10.07.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,12% | - |
| 09.07.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -0,41% | - |
| 08.07.2026 | 1,57 | 1,77 | 1,56 | 1,71 | 8,25% | - |
| 07.07.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -0,51% | - |
| 06.07.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 0,96% | - |
| 03.07.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,13% | 1.900,00 |
| 02.07.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,96% | 1.620,00 |
| 01.07.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 0,78% | - |
| 30.06.2026 | 1,61 | 1,62 | 1,53 | 1,54 | -4,04% | 2.550,00 |
| 29.06.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 26.06.2026 | 1,57 | 1,64 | 1,57 | 1,60 | 0,63% | 6.650,00 |
| 25.06.2026 | 1,58 | 1,62 | 1,54 | 1,59 | -0,75% | 4.047,00 |
| 24.06.2026 | 1,64 | 1,67 | 1,42 | 1,60 | 0,95% | 1.700,00 |
| 23.06.2026 | 1,71 | 1,77 | 1,49 | 1,59 | -7,31% | - |
| 22.06.2026 | 1,70 | 1,75 | 1,70 | 1,71 | 1,48% | 19.620,00 |
| 19.06.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 2,43% | 20.710,00 |
| 18.06.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,38% | - |
| 17.06.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,48% | - |
| 16.06.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,72% | - |
| 15.06.2026 | 1,74 | 1,74 | 1,67 | 1,67 | -1,24% | - |
| 12.06.2026 | 1,73 | 1,73 | 1,68 | 1,69 | -2,14% | - |
| 11.06.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 3,90% | - |
| 10.06.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -1,65% | - |
| 09.06.2026 | 1,68 | 1,71 | 1,66 | 1,69 | 1,07% | - |
| 08.06.2026 | 1,65 | 1,69 | 1,64 | 1,68 | 0,18% | - |
| 05.06.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -2,51% | - |
| 04.06.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 2,82% | - |
| 03.06.2026 | 1,70 | 1,72 | 1,67 | 1,67 | -2,06% | - |