22,930€
0,08%
Echtzeit-Aktienkurs Unity Software
Bid:
Ask:
Aktienkurse zur Unity Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 22,98 | 23,37 | 22,58 | 23,04 | 0,57% | 10,00 |
| 02.06.2025 | 22,97 | 23,40 | 22,02 | 22,91 | -0,41% | 500,00 |
| 30.05.2025 | 20,90 | 24,43 | 20,69 | 23,01 | 10,10% | 1.189,00 |
| 29.05.2025 | 22,62 | 22,75 | 20,51 | 20,90 | -4,12% | 579,00 |
| 28.05.2025 | 19,29 | 22,43 | 19,02 | 21,80 | 13,31% | 539,00 |
| 27.05.2025 | 18,37 | 19,31 | 18,16 | 19,24 | 4,45% | - |
| 26.05.2025 | 18,26 | 18,50 | 18,19 | 18,42 | 0,66% | - |
| 23.05.2025 | 19,44 | 19,44 | 18,25 | 18,30 | -5,28% | 118,00 |
| 22.05.2025 | 18,37 | 19,78 | 18,23 | 19,32 | 4,80% | - |
| 21.05.2025 | 19,61 | 19,72 | 18,05 | 18,43 | -6,36% | - |
| 20.05.2025 | 19,89 | 20,26 | 19,31 | 19,68 | -0,52% | 50,00 |
| 19.05.2025 | 19,60 | 19,95 | 19,00 | 19,79 | -3,17% | - |
| 16.05.2025 | 18,99 | 20,69 | 18,93 | 20,44 | 7,61% | 145,00 |
| 15.05.2025 | 19,28 | 19,31 | 18,59 | 18,99 | -1,58% | 450,00 |
| 14.05.2025 | 19,63 | 20,08 | 19,22 | 19,29 | -1,75% | 97,00 |
| 13.05.2025 | 19,65 | 19,89 | 19,10 | 19,64 | -0,23% | - |
| 12.05.2025 | 18,37 | 19,94 | 18,28 | 19,68 | 7,82% | - |
| 09.05.2025 | 18,50 | 19,05 | 18,18 | 18,26 | -0,69% | 65,00 |
| 08.05.2025 | 18,27 | 19,01 | 18,07 | 18,38 | 0,51% | 100,00 |
| 07.05.2025 | 18,94 | 20,12 | 17,44 | 18,29 | -2,80% | 1.665,00 |
| 06.05.2025 | 18,93 | 19,12 | 18,33 | 18,81 | -0,90% | 600,00 |
| 05.05.2025 | 18,82 | 19,25 | 18,55 | 18,99 | 0,50% | - |
| 02.05.2025 | 18,81 | 19,26 | 18,54 | 18,89 | 1,44% | 63,00 |
| 30.04.2025 | 19,47 | 19,66 | 17,74 | 18,62 | -4,98% | - |
| 29.04.2025 | 19,49 | 19,83 | 19,19 | 19,60 | 1,08% | - |
| 28.04.2025 | 19,64 | 19,98 | 19,08 | 19,39 | -2,03% | 200,00 |
| 25.04.2025 | 19,59 | 19,96 | 19,38 | 19,79 | 0,96% | - |
| 24.04.2025 | 18,65 | 19,66 | 17,98 | 19,60 | 5,82% | - |
| 23.04.2025 | 17,62 | 19,44 | 17,62 | 18,52 | 4,36% | - |
| 22.04.2025 | 16,95 | 17,90 | 16,69 | 17,75 | 5,23% | - |
| 17.04.2025 | 16,61 | 16,99 | 16,58 | 16,87 | 1,62% | - |
| 16.04.2025 | 16,17 | 16,82 | 15,87 | 16,60 | -0,38% | 198,00 |
| 15.04.2025 | 15,87 | 16,71 | 15,85 | 16,66 | 4,18% | - |
| 14.04.2025 | 16,99 | 17,60 | 15,97 | 15,99 | -5,80% | - |
| 11.04.2025 | 16,95 | 17,24 | 16,11 | 16,98 | -0,29% | - |
| 10.04.2025 | 17,92 | 18,26 | 16,04 | 17,03 | -6,85% | 66,00 |
| 09.04.2025 | 15,37 | 18,59 | 14,36 | 18,28 | 19,93% | 50,00 |
| 08.04.2025 | 16,24 | 16,75 | 14,95 | 15,24 | -3,50% | 57,00 |
| 07.04.2025 | 15,35 | 16,64 | 13,96 | 15,80 | 2,11% | 85,00 |
| 04.04.2025 | 16,42 | 16,50 | 14,68 | 15,47 | -6,23% | - |
| 03.04.2025 | 18,38 | 18,38 | 16,08 | 16,50 | -14,71% | 250,00 |
| 02.04.2025 | 18,64 | 19,49 | 18,18 | 19,34 | 3,37% | - |
| 01.04.2025 | 18,09 | 18,91 | 17,93 | 18,71 | 3,00% | - |
| 31.03.2025 | 18,86 | 18,87 | 17,47 | 18,17 | -3,77% | 85,00 |
| 28.03.2025 | 20,00 | 20,14 | 18,58 | 18,88 | -5,46% | 10,00 |
| 27.03.2025 | 20,38 | 20,55 | 19,57 | 19,97 | -2,55% | - |
| 26.03.2025 | 21,26 | 21,26 | 20,17 | 20,49 | -3,50% | - |
| 25.03.2025 | 21,03 | 21,87 | 20,74 | 21,23 | 1,02% | - |
| 24.03.2025 | 20,14 | 21,09 | 19,96 | 21,02 | 5,02% | - |
| 21.03.2025 | 19,46 | 20,04 | 19,03 | 20,01 | 2,79% | - |
| 20.03.2025 | 19,77 | 20,25 | 19,28 | 19,47 | -1,51% | 300,00 |
| 19.03.2025 | 19,37 | 20,08 | 19,37 | 19,77 | 2,17% | - |
| 18.03.2025 | 19,71 | 20,00 | 19,04 | 19,35 | -1,43% | 154,00 |
| 17.03.2025 | 19,12 | 20,07 | 18,89 | 19,63 | 2,93% | - |
| 14.03.2025 | 19,21 | 19,60 | 18,98 | 19,07 | 0,72% | - |
| 13.03.2025 | 19,75 | 19,95 | 18,45 | 18,93 | -4,04% | - |
| 12.03.2025 | 19,30 | 20,44 | 19,25 | 19,73 | 2,32% | 43,00 |
| 11.03.2025 | 19,35 | 20,64 | 19,03 | 19,28 | -2,58% | 303,00 |
| 10.03.2025 | 22,37 | 22,37 | 19,18 | 19,79 | -11,59% | - |
| 07.03.2025 | 21,62 | 22,51 | 20,58 | 22,39 | 4,44% | - |
| 06.03.2025 | 23,45 | 23,51 | 21,24 | 21,44 | -8,97% | 175,00 |
| 05.03.2025 | 23,58 | 23,88 | 22,56 | 23,55 | 1,16% | - |
| 04.03.2025 | 22,75 | 23,86 | 21,59 | 23,28 | 3,12% | 286,00 |
| 03.03.2025 | 24,68 | 25,04 | 22,48 | 22,57 | -8,46% | - |
| 28.02.2025 | 25,35 | 25,51 | 24,23 | 24,66 | -2,12% | - |
| 27.02.2025 | 25,43 | 25,88 | 24,10 | 25,19 | -0,51% | 283,00 |
| 26.02.2025 | 24,56 | 26,28 | 24,56 | 25,32 | 3,76% | 50,00 |
| 25.02.2025 | 25,92 | 26,02 | 23,09 | 24,41 | -7,28% | 7,00 |
| 24.02.2025 | 26,82 | 27,12 | 24,80 | 26,32 | -2,73% | 318,00 |
| 21.02.2025 | 26,50 | 29,42 | 26,11 | 27,06 | 1,65% | 2.104,00 |
| 20.02.2025 | 20,69 | 26,64 | 18,00 | 26,62 | 29,24% | 2.252,00 |
| 19.02.2025 | 20,96 | 21,25 | 20,19 | 20,60 | -1,36% | - |
| 18.02.2025 | 20,61 | 21,09 | 20,33 | 20,88 | 1,32% | 233,00 |
| 17.02.2025 | 20,61 | 20,66 | 20,54 | 20,61 | 0,24% | - |
| 14.02.2025 | 19,94 | 20,56 | 19,84 | 20,56 | 3,73% | - |
| 13.02.2025 | 18,92 | 20,20 | 18,92 | 19,82 | 5,87% | - |
| 12.02.2025 | 18,81 | 19,05 | 18,43 | 18,72 | -0,53% | 111,00 |
| 11.02.2025 | 19,81 | 19,93 | 18,76 | 18,82 | -4,88% | - |
| 10.02.2025 | 20,35 | 21,08 | 19,66 | 19,79 | -2,85% | 114,00 |
| 07.02.2025 | 20,30 | 20,96 | 20,29 | 20,37 | -0,07% | - |
| 06.02.2025 | 20,26 | 21,01 | 20,18 | 20,38 | 0,49% | - |
| 05.02.2025 | 20,77 | 20,77 | 20,12 | 20,28 | -1,83% | - |
| 04.02.2025 | 21,20 | 21,33 | 20,58 | 20,66 | -0,73% | - |
| 03.02.2025 | 21,24 | 21,26 | 20,28 | 20,81 | -2,70% | - |
| 31.01.2025 | 22,27 | 22,91 | 21,18 | 21,39 | -3,29% | 84,00 |
| 30.01.2025 | 22,05 | 22,27 | 21,55 | 22,12 | 0,28% | - |
| 29.01.2025 | 22,22 | 22,53 | 21,66 | 22,06 | -0,92% | - |
| 28.01.2025 | 20,75 | 22,51 | 20,61 | 22,26 | 7,37% | 174,00 |
| 27.01.2025 | 21,23 | 21,28 | 19,95 | 20,73 | -2,18% | 277,00 |
| 24.01.2025 | 22,23 | 22,46 | 21,20 | 21,20 | -4,32% | 52,00 |
| 23.01.2025 | 22,12 | 22,86 | 21,95 | 22,15 | 0,08% | 1.820,00 |
| 22.01.2025 | 21,26 | 22,23 | 21,23 | 22,14 | 3,90% | 100,00 |
| 21.01.2025 | 21,27 | 21,77 | 20,55 | 21,31 | 0,19% | 207,00 |
| 20.01.2025 | 21,07 | 21,36 | 20,92 | 21,27 | 0,62% | 55,00 |
| 17.01.2025 | 21,04 | 21,98 | 20,89 | 21,14 | 0,05% | 2,00 |
| 16.01.2025 | 21,41 | 21,81 | 20,83 | 21,13 | -1,33% | 100,00 |
| 15.01.2025 | 21,33 | 22,77 | 21,26 | 21,41 | 0,19% | 33,00 |
| 14.01.2025 | 21,24 | 21,93 | 21,14 | 21,37 | 0,40% | - |
| 13.01.2025 | 20,31 | 21,43 | 19,85 | 21,29 | 4,10% | 55,00 |
| 10.01.2025 | 22,22 | 22,31 | 20,43 | 20,45 | -7,96% | 2,00 |