9,350€
-0,53%
Echtzeit-Aktienkurs Unite Group PLC
Bid:
Ask:
Aktienkurse zur Unite Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,48 | 9,58 | 9,48 | 9,48 | -1,30% | - |
| 03.07.2025 | 9,45 | 9,68 | 9,45 | 9,60 | 1,05% | - |
| 02.07.2025 | 10,05 | 10,05 | 9,48 | 9,50 | -4,76% | - |
| 01.07.2025 | 9,88 | 10,03 | 9,88 | 9,98 | 0,25% | - |
| 30.06.2025 | 10,05 | 10,15 | 9,88 | 9,95 | -1,00% | - |
| 27.06.2025 | 10,00 | 10,15 | 9,98 | 10,05 | 0,75% | - |
| 26.06.2025 | 9,85 | 10,15 | 9,85 | 9,98 | 0,25% | - |
| 25.06.2025 | 10,00 | 10,15 | 9,88 | 9,95 | -1,97% | - |
| 24.06.2025 | 9,60 | 10,15 | 9,60 | 10,15 | 1,25% | - |
| 23.06.2025 | 10,00 | 10,15 | 9,93 | 10,03 | -1,23% | - |
| 20.06.2025 | 9,98 | 10,30 | 9,95 | 10,15 | 1,00% | - |
| 19.06.2025 | 10,05 | 10,08 | 10,03 | 10,05 | -0,99% | - |
| 18.06.2025 | 9,80 | 10,15 | 9,80 | 10,15 | 2,27% | - |
| 17.06.2025 | 9,80 | 9,95 | 9,78 | 9,93 | 0,25% | - |
| 16.06.2025 | 9,75 | 9,93 | 9,73 | 9,90 | 0,00% | - |
| 13.06.2025 | 9,93 | 9,95 | 9,75 | 9,90 | -0,50% | - |
| 12.06.2025 | 9,88 | 9,98 | 9,88 | 9,95 | 0,00% | - |
| 11.06.2025 | 10,00 | 10,18 | 9,95 | 9,95 | -1,97% | - |
| 10.06.2025 | 9,85 | 10,25 | 9,85 | 10,15 | 1,25% | - |
| 09.06.2025 | 9,85 | 10,08 | 9,85 | 10,03 | 0,00% | - |
| 06.06.2025 | 9,80 | 10,05 | 9,80 | 10,03 | 1,01% | - |
| 05.06.2025 | 10,10 | 10,40 | 9,83 | 9,93 | -3,17% | - |
| 04.06.2025 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 03.06.2025 | 10,18 | 10,35 | 10,18 | 10,25 | 0,74% | - |
| 02.06.2025 | 10,28 | 10,45 | 10,18 | 10,18 | -0,97% | - |
| 30.05.2025 | 9,90 | 10,35 | 9,90 | 10,28 | 2,24% | - |
| 29.05.2025 | 9,98 | 10,15 | 9,83 | 10,05 | 0,25% | - |
| 28.05.2025 | 9,70 | 10,05 | 9,70 | 10,03 | 1,26% | - |
| 27.05.2025 | 9,70 | 9,93 | 9,70 | 9,90 | 0,51% | - |
| 26.05.2025 | 9,70 | 9,85 | 9,70 | 9,85 | 1,29% | - |
| 23.05.2025 | 9,70 | 9,83 | 9,63 | 9,73 | 0,00% | - |
| 22.05.2025 | 9,70 | 9,90 | 9,63 | 9,73 | -0,77% | - |
| 21.05.2025 | 9,70 | 9,93 | 9,70 | 9,80 | -0,51% | - |
| 20.05.2025 | 9,70 | 9,93 | 9,70 | 9,85 | -0,51% | - |
| 19.05.2025 | 9,65 | 9,90 | 9,65 | 9,90 | 0,00% | - |
| 16.05.2025 | 9,80 | 9,90 | 9,73 | 9,90 | 1,02% | - |
| 15.05.2025 | 9,45 | 9,83 | 9,45 | 9,80 | 1,82% | - |
| 14.05.2025 | 9,58 | 9,78 | 9,55 | 9,63 | -0,77% | - |
| 13.05.2025 | 9,65 | 9,90 | 9,65 | 9,70 | -1,52% | - |
| 12.05.2025 | 9,88 | 10,03 | 9,73 | 9,85 | -1,01% | - |
| 09.05.2025 | 9,98 | 10,05 | 9,85 | 9,95 | -0,75% | - |
| 08.05.2025 | 10,15 | 10,25 | 9,98 | 10,03 | -1,23% | - |
| 07.05.2025 | 10,10 | 10,25 | 10,08 | 10,15 | -0,98% | - |
| 06.05.2025 | 10,15 | 10,35 | 10,15 | 10,25 | -0,97% | - |
| 05.05.2025 | 10,18 | 10,35 | 10,18 | 10,35 | 0,00% | - |
| 02.05.2025 | 10,25 | 10,40 | 10,18 | 10,35 | 2,73% | - |
| 30.04.2025 | 10,25 | 10,25 | 10,05 | 10,08 | -3,59% | - |
| 29.04.2025 | 10,10 | 10,45 | 10,10 | 10,45 | 0,97% | - |
| 28.04.2025 | 9,90 | 10,40 | 9,90 | 10,35 | 1,97% | - |
| 25.04.2025 | 10,35 | 10,35 | 10,15 | 10,15 | -1,93% | - |
| 24.04.2025 | 10,10 | 10,35 | 10,10 | 10,35 | 0,98% | - |
| 23.04.2025 | 10,25 | 10,35 | 10,15 | 10,25 | -0,97% | - |
| 22.04.2025 | 9,98 | 10,35 | 9,98 | 10,35 | 1,97% | - |
| 17.04.2025 | 9,80 | 10,15 | 9,80 | 10,15 | 1,00% | - |
| 16.04.2025 | 9,95 | 10,25 | 9,95 | 10,05 | -0,99% | - |
| 15.04.2025 | 9,83 | 10,18 | 9,78 | 10,15 | 3,57% | - |
| 14.04.2025 | 9,63 | 9,85 | 9,63 | 9,80 | 2,35% | - |
| 11.04.2025 | 9,50 | 9,85 | 9,43 | 9,58 | 0,79% | - |
| 10.04.2025 | 9,68 | 9,83 | 9,38 | 9,50 | -7,32% | - |
| 09.04.2025 | 9,38 | 10,25 | 9,18 | 10,25 | 7,05% | - |
| 08.04.2025 | 9,50 | 9,73 | 9,43 | 9,58 | 1,59% | - |
| 07.04.2025 | 9,55 | 9,85 | 9,33 | 9,43 | -2,58% | - |
| 04.04.2025 | 9,90 | 10,18 | 9,68 | 9,68 | -3,73% | - |
| 03.04.2025 | 9,53 | 10,15 | 9,53 | 10,05 | 3,08% | - |
| 02.04.2025 | 9,65 | 9,80 | 9,65 | 9,75 | -0,76% | - |
| 01.04.2025 | 9,85 | 9,93 | 9,78 | 9,83 | -0,76% | - |
| 31.03.2025 | 9,55 | 9,90 | 9,55 | 9,90 | 1,28% | - |
| 28.03.2025 | 9,50 | 9,83 | 9,50 | 9,78 | 1,03% | - |
| 27.03.2025 | 9,55 | 9,83 | 9,55 | 9,68 | -0,51% | - |
| 26.03.2025 | 9,60 | 9,83 | 9,60 | 9,73 | -0,51% | - |
| 25.03.2025 | 9,60 | 9,83 | 9,60 | 9,78 | 0,26% | - |
| 24.03.2025 | 9,78 | 9,90 | 9,68 | 9,75 | -0,76% | - |
| 21.03.2025 | 9,60 | 9,83 | 9,60 | 9,83 | 0,51% | - |
| 20.03.2025 | 9,70 | 9,83 | 9,63 | 9,78 | 0,00% | - |
| 19.03.2025 | 9,70 | 9,78 | 9,68 | 9,78 | 0,51% | - |
| 18.03.2025 | 9,70 | 9,88 | 9,68 | 9,73 | -1,27% | - |
| 17.03.2025 | 9,75 | 9,90 | 9,68 | 9,85 | 0,77% | - |
| 14.03.2025 | 9,60 | 9,78 | 9,60 | 9,78 | 1,30% | - |
| 13.03.2025 | 9,60 | 9,78 | 9,60 | 9,65 | -1,03% | - |
| 12.03.2025 | 9,65 | 9,85 | 9,53 | 9,75 | 1,30% | - |
| 11.03.2025 | 9,65 | 9,75 | 9,48 | 9,63 | 0,00% | - |
| 10.03.2025 | 9,73 | 9,75 | 9,55 | 9,63 | 0,52% | - |
| 07.03.2025 | 9,30 | 9,73 | 9,30 | 9,58 | 1,06% | - |
| 06.03.2025 | 9,93 | 9,93 | 9,43 | 9,48 | -4,29% | - |
| 05.03.2025 | 10,15 | 10,15 | 9,75 | 9,90 | -1,49% | - |
| 04.03.2025 | 9,98 | 10,15 | 9,95 | 10,05 | 1,01% | - |
| 03.03.2025 | 10,10 | 10,25 | 9,95 | 9,95 | -2,93% | - |
| 28.02.2025 | 10,05 | 10,25 | 10,05 | 10,25 | 0,99% | - |
| 27.02.2025 | 10,10 | 10,25 | 10,10 | 10,15 | -0,98% | - |
| 26.02.2025 | 10,35 | 10,45 | 10,15 | 10,25 | -0,49% | - |
| 25.02.2025 | 10,20 | 10,65 | 10,20 | 10,30 | -0,48% | - |
| 24.02.2025 | 10,00 | 10,55 | 10,00 | 10,35 | -0,96% | - |
| 21.02.2025 | 10,30 | 10,55 | 10,30 | 10,45 | 0,00% | - |
| 20.02.2025 | 10,45 | 10,55 | 10,35 | 10,45 | 0,00% | - |
| 19.02.2025 | 10,45 | 10,55 | 10,35 | 10,45 | 0,00% | - |
| 18.02.2025 | 10,55 | 10,55 | 10,40 | 10,45 | 0,97% | - |
| 17.02.2025 | 10,40 | 10,65 | 10,35 | 10,35 | -1,90% | - |
| 14.02.2025 | 10,55 | 10,80 | 10,55 | 10,55 | 0,00% | - |
| 13.02.2025 | 10,35 | 10,65 | 10,35 | 10,55 | 1,93% | - |
| 12.02.2025 | 10,45 | 10,55 | 10,35 | 10,35 | -0,96% | - |