Spielvereinigung Unterhaching Fussball Gmbh & Co KGaA
[WKN: A2TR91 | ISIN: DE000A2TR919]
Aktienkurse
1,038€
2,77%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,02 | 1,04 | 0,99 | 1,04 | 1,86% | 27.000,00 |
| 04.05.2026 | 1,01 | 1,08 | 1,01 | 1,02 | -2,95% | 1.888,00 |
| 30.04.2026 | 1,02 | 1,05 | 1,00 | 1,05 | 2,04% | - |
| 29.04.2026 | 0,98 | 1,07 | 0,97 | 1,03 | -0,77% | 1.284,00 |
| 28.04.2026 | 1,19 | 1,20 | 0,96 | 1,04 | -14,57% | 6.618,00 |
| 27.04.2026 | 1,14 | 1,24 | 1,14 | 1,22 | -0,98% | 21.198,00 |
| 24.04.2026 | 1,19 | 1,23 | 1,13 | 1,23 | 2,59% | 2.640,00 |
| 23.04.2026 | 1,13 | 1,25 | 1,13 | 1,20 | 3,37% | 3.531,00 |
| 22.04.2026 | 1,10 | 1,16 | 1,10 | 1,16 | -0,60% | 1.300,00 |
| 21.04.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 3,74% | 1.250,00 |
| 20.04.2026 | 1,13 | 1,15 | 1,12 | 1,12 | -4,75% | - |
| 17.04.2026 | 1,07 | 1,28 | 1,04 | 1,18 | 2,35% | 2.585,00 |
| 16.04.2026 | 1,08 | 1,20 | 1,08 | 1,15 | -1,46% | 3.720,00 |
| 15.04.2026 | 1,12 | 1,17 | 1,09 | 1,17 | 5,89% | 1.120,00 |
| 14.04.2026 | 1,12 | 1,14 | 1,10 | 1,10 | 0,09% | 74,00 |
| 13.04.2026 | 1,04 | 1,15 | 1,04 | 1,10 | 6,89% | - |
| 10.04.2026 | 1,05 | 1,09 | 1,03 | 1,03 | -12,40% | - |
| 09.04.2026 | 0,98 | 1,18 | 0,98 | 1,18 | 19,01% | 15.968,00 |
| 08.04.2026 | 0,98 | 1,00 | 0,98 | 0,99 | -1,20% | 25.654,00 |
| 07.04.2026 | 1,01 | 1,04 | 0,99 | 1,00 | 0,91% | 6.129,00 |
| 02.04.2026 | 1,04 | 1,09 | 0,95 | 0,99 | -5,07% | 17.617,00 |
| 01.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 31.03.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 1,46% | 40,00 |
| 30.03.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -2,84% | 6.812,00 |
| 27.03.2026 | 1,02 | 1,11 | 1,02 | 1,06 | 2,93% | - |
| 26.03.2026 | 1,06 | 1,06 | 1,03 | 1,03 | 0,20% | 2.336,00 |
| 25.03.2026 | 1,07 | 1,12 | 1,02 | 1,02 | -7,42% | 2.400,00 |
| 24.03.2026 | 1,07 | 1,21 | 1,07 | 1,11 | -1,78% | 5.080,00 |
| 23.03.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 0,00% | 26,00 |
| 20.03.2026 | 1,15 | 1,15 | 1,06 | 1,13 | -5,86% | 56.017,00 |
| 19.03.2026 | 1,16 | 1,21 | 1,15 | 1,20 | 0,00% | 2.600,00 |
| 18.03.2026 | 1,20 | 1,28 | 1,17 | 1,20 | -1,24% | 2.956,00 |
| 17.03.2026 | 1,18 | 1,26 | 1,18 | 1,21 | -7,28% | 7.422,00 |
| 16.03.2026 | 1,20 | 1,37 | 1,16 | 1,31 | 20,28% | 33.497,00 |
| 13.03.2026 | 1,06 | 1,14 | 1,06 | 1,09 | 2,84% | 12.398,00 |
| 12.03.2026 | 1,07 | 1,11 | 1,06 | 1,06 | -5,38% | 5.795,00 |
| 11.03.2026 | 1,09 | 1,15 | 1,08 | 1,12 | -3,88% | 54,00 |
| 10.03.2026 | 1,06 | 1,16 | 1,06 | 1,16 | 3,11% | 20.487,00 |
| 09.03.2026 | 1,09 | 1,13 | 1,04 | 1,13 | 8,70% | 46.000,00 |
| 06.03.2026 | 1,03 | 1,13 | 1,03 | 1,04 | 0,68% | 15.599,00 |
| 05.03.2026 | 0,98 | 1,08 | 0,98 | 1,03 | 5,98% | 7.204,00 |
| 04.03.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -7,18% | 18.834,00 |
| 03.03.2026 | 1,02 | 1,05 | 1,00 | 1,05 | -2,79% | 70,00 |
| 02.03.2026 | 1,04 | 1,08 | 1,04 | 1,08 | -2,27% | 4.956,00 |
| 27.02.2026 | 1,02 | 1,11 | 1,02 | 1,10 | 4,27% | 2.809,00 |
| 26.02.2026 | 1,03 | 1,07 | 1,01 | 1,06 | 1,44% | 1.500,00 |
| 25.02.2026 | 1,02 | 1,04 | 1,01 | 1,04 | 1,17% | 590,00 |
| 24.02.2026 | 1,02 | 1,07 | 1,02 | 1,03 | -0,68% | 455,00 |
| 23.02.2026 | 1,03 | 1,07 | 1,03 | 1,04 | -1,43% | 5.472,00 |
| 20.02.2026 | 1,04 | 1,08 | 1,02 | 1,05 | -7,49% | 275,00 |
| 19.02.2026 | 1,07 | 1,14 | 1,07 | 1,14 | 0,89% | 36,00 |
| 18.02.2026 | 1,07 | 1,15 | 1,07 | 1,13 | 1,81% | 14.000,00 |
| 17.02.2026 | 1,05 | 1,12 | 1,05 | 1,11 | -1,34% | - |
| 16.02.2026 | 1,08 | 1,14 | 1,08 | 1,12 | 5,66% | 641,00 |
| 13.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 1,44% | - |
| 12.02.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -5,00% | 426,00 |
| 11.02.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 2,33% | - |
| 10.02.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 0,94% | 150,00 |
| 09.02.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 0,47% | - |
| 06.02.2026 | 1,03 | 1,10 | 1,03 | 1,06 | 1,44% | 476,00 |
| 05.02.2026 | 1,05 | 1,09 | 1,02 | 1,05 | -1,42% | 2.300,00 |
| 04.02.2026 | 1,05 | 1,06 | 1,04 | 1,06 | -3,64% | 676,00 |
| 03.02.2026 | 1,03 | 1,13 | 1,03 | 1,10 | 5,77% | 148.893,00 |
| 02.02.2026 | 1,00 | 1,09 | 1,00 | 1,04 | -7,56% | - |
| 30.01.2026 | 1,00 | 1,13 | 1,00 | 1,13 | 8,17% | 127.537,00 |
| 29.01.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -1,42% | 914,00 |
| 28.01.2026 | 1,09 | 1,11 | 1,06 | 1,06 | -3,65% | 26.010,00 |
| 27.01.2026 | 1,08 | 1,14 | 1,08 | 1,10 | -0,45% | 9.400,00 |
| 26.01.2026 | 1,08 | 1,16 | 1,01 | 1,10 | -3,93% | 26.000,00 |
| 23.01.2026 | 1,08 | 1,15 | 1,08 | 1,15 | 2,69% | - |
| 22.01.2026 | 1,08 | 1,15 | 1,08 | 1,12 | -2,62% | 3.442,00 |
| 21.01.2026 | 1,06 | 1,17 | 1,06 | 1,15 | 2,23% | 2.356,00 |
| 20.01.2026 | 1,02 | 1,14 | 1,02 | 1,12 | 0,90% | 7.200,00 |
| 19.01.2026 | 1,06 | 1,11 | 1,04 | 1,11 | 5,21% | 104.000,00 |
| 16.01.2026 | 1,06 | 1,08 | 1,06 | 1,06 | -1,86% | 300,00 |
| 15.01.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -2,71% | 60,00 |
| 14.01.2026 | 1,09 | 1,12 | 1,08 | 1,11 | -0,90% | 336,00 |
| 13.01.2026 | 1,10 | 1,12 | 1,08 | 1,12 | -3,46% | - |
| 12.01.2026 | 1,11 | 1,17 | 1,08 | 1,16 | 0,87% | - |
| 09.01.2026 | 1,10 | 1,16 | 1,10 | 1,15 | -0,43% | 10.485,00 |
| 08.01.2026 | 1,09 | 1,15 | 1,09 | 1,15 | 3,14% | 2.760,00 |
| 07.01.2026 | 1,13 | 1,19 | 1,10 | 1,12 | -0,89% | 315,00 |
| 06.01.2026 | 1,22 | 1,27 | 1,11 | 1,13 | -8,54% | 11.928,00 |
| 05.01.2026 | 1,18 | 1,26 | 1,13 | 1,23 | 10,81% | 17.872,00 |
| 02.01.2026 | 1,05 | 1,16 | 1,05 | 1,11 | -1,33% | 204,00 |
| 30.12.2025 | 1,11 | 1,20 | 1,10 | 1,13 | -3,02% | - |
| 29.12.2025 | 1,06 | 1,19 | 1,06 | 1,16 | 3,11% | 986,00 |
| 23.12.2025 | 1,04 | 1,13 | 1,00 | 1,13 | 5,14% | 10.148,00 |
| 22.12.2025 | 0,97 | 1,12 | 0,96 | 1,07 | 1,42% | 66.884,00 |
| 19.12.2025 | 1,00 | 1,10 | 1,00 | 1,06 | 11,29% | 856,00 |
| 18.12.2025 | 1,02 | 1,03 | 0,95 | 0,95 | -1,25% | 13.314,00 |
| 17.12.2025 | 1,00 | 1,05 | 0,96 | 0,96 | -6,80% | 1.535,00 |
| 16.12.2025 | 1,02 | 1,04 | 0,99 | 1,03 | 1,68% | 15.014,00 |
| 15.12.2025 | 0,99 | 1,12 | 0,94 | 1,01 | 0,00% | 15.493,00 |
| 12.12.2025 | 0,89 | 1,08 | 0,85 | 1,01 | 3,58% | 25.077,00 |
| 11.12.2025 | 1,16 | 1,20 | 0,90 | 0,98 | -16,05% | 9.345,00 |
| 10.12.2025 | 1,21 | 1,22 | 1,09 | 1,17 | -0,85% | 4.035,00 |
| 09.12.2025 | 1,10 | 1,20 | 1,09 | 1,18 | 4,44% | 1.017,00 |
| 08.12.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -9,27% | 467,00 |
| 05.12.2025 | 1,22 | 1,25 | 1,18 | 1,24 | 15,89% | 72,00 |