12,090€
2,89%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,75 | 12,17 | 11,67 | 12,09 | 2,89% | 2.120,00 |
| 24.07.2025 | 11,77 | 11,87 | 11,64 | 11,75 | -0,17% | 140,00 |
| 23.07.2025 | 11,63 | 11,87 | 11,55 | 11,77 | 2,17% | 104,00 |
| 22.07.2025 | 11,67 | 11,68 | 11,37 | 11,52 | -1,45% | 1.904,00 |
| 21.07.2025 | 11,77 | 11,79 | 11,63 | 11,69 | -0,68% | 148,00 |
| 18.07.2025 | 11,85 | 11,85 | 11,68 | 11,77 | -0,42% | 787,00 |
| 17.07.2025 | 11,71 | 11,83 | 11,60 | 11,82 | 0,94% | 2.500,00 |
| 16.07.2025 | 11,63 | 11,73 | 11,54 | 11,71 | 0,52% | 16,00 |
| 15.07.2025 | 11,91 | 11,91 | 11,59 | 11,65 | -2,02% | 2.083,00 |
| 14.07.2025 | 11,60 | 11,89 | 11,55 | 11,89 | 2,06% | 2.344,00 |
| 11.07.2025 | 11,47 | 11,65 | 11,38 | 11,65 | 1,39% | 600,00 |
| 10.07.2025 | 11,67 | 11,70 | 11,45 | 11,49 | -1,88% | 822,00 |
| 09.07.2025 | 11,49 | 11,71 | 11,46 | 11,71 | 1,91% | 1.129,00 |
| 08.07.2025 | 11,43 | 11,57 | 11,41 | 11,49 | 0,35% | 14,00 |
| 07.07.2025 | 11,39 | 11,51 | 0,00 | 11,45 | 0,88% | 1.933,00 |
| 04.07.2025 | 11,33 | 11,42 | 11,29 | 11,35 | -0,18% | 28,00 |
| 03.07.2025 | 11,26 | 11,42 | 11,26 | 11,37 | 0,89% | 3.685,00 |
| 02.07.2025 | 11,41 | 11,60 | 11,22 | 11,27 | -0,70% | 390,00 |
| 01.07.2025 | 11,49 | 11,53 | 11,33 | 11,35 | -1,05% | - |
| 30.06.2025 | 11,33 | 11,51 | 11,21 | 11,47 | 0,97% | - |
| 27.06.2025 | 11,29 | 11,37 | 11,22 | 11,36 | 0,80% | - |
| 26.06.2025 | 11,11 | 11,29 | 11,04 | 11,27 | 1,81% | - |
| 25.06.2025 | 11,34 | 11,36 | 10,88 | 11,07 | -2,47% | - |
| 24.06.2025 | 11,23 | 11,35 | 11,07 | 11,35 | 1,89% | 4.432,00 |
| 23.06.2025 | 11,21 | 11,29 | 11,09 | 11,14 | -0,71% | 750,00 |
| 20.06.2025 | 11,17 | 11,35 | 11,10 | 11,22 | 0,90% | 7.000,00 |
| 19.06.2025 | 11,47 | 11,49 | 11,07 | 11,12 | -3,05% | 893,00 |
| 18.06.2025 | 11,37 | 11,75 | 11,21 | 11,47 | 1,15% | 3.587,00 |
| 17.06.2025 | 11,66 | 11,84 | 11,31 | 11,34 | -2,99% | 9.504,00 |
| 16.06.2025 | 11,76 | 11,94 | 11,67 | 11,69 | -1,02% | 8.230,00 |
| 13.06.2025 | 12,00 | 12,06 | 11,66 | 11,81 | -3,12% | 3.993,00 |
| 12.06.2025 | 12,29 | 12,61 | 11,95 | 12,19 | -5,14% | 3.121,00 |
| 11.06.2025 | 12,81 | 13,00 | 12,77 | 12,85 | -0,08% | 750,00 |
| 10.06.2025 | 12,89 | 13,04 | 12,74 | 12,86 | 0,23% | 3.944,00 |
| 09.06.2025 | 13,05 | 13,17 | 12,81 | 12,83 | -1,38% | 3.627,00 |
| 06.06.2025 | 12,97 | 13,05 | 12,73 | 13,01 | 0,62% | 2.193,00 |
| 05.06.2025 | 12,97 | 13,00 | 12,74 | 12,93 | -0,31% | 3.296,00 |
| 04.06.2025 | 12,81 | 12,97 | 12,73 | 12,97 | 0,93% | 3.951,00 |
| 03.06.2025 | 12,82 | 12,96 | 12,51 | 12,85 | -0,08% | 11.322,00 |
| 02.06.2025 | 12,37 | 12,97 | 12,25 | 12,86 | 3,88% | 16.936,00 |
| 30.05.2025 | 12,45 | 12,59 | 12,19 | 12,38 | -0,64% | 2.873,00 |
| 29.05.2025 | 12,49 | 12,67 | 12,19 | 12,46 | -0,16% | 3.283,00 |
| 28.05.2025 | 12,50 | 12,58 | 12,11 | 12,48 | -0,24% | 12.487,00 |
| 27.05.2025 | 11,97 | 12,55 | 11,94 | 12,51 | 4,42% | 8.567,00 |
| 26.05.2025 | 12,51 | 12,51 | 11,88 | 11,98 | 0,08% | 10.782,00 |
| 23.05.2025 | 11,67 | 12,03 | 11,60 | 11,97 | 2,66% | 3.930,00 |
| 22.05.2025 | 11,55 | 11,79 | 11,45 | 11,66 | 1,13% | 2.482,00 |
| 21.05.2025 | 11,15 | 11,70 | 11,15 | 11,53 | 3,22% | 6.690,00 |
| 20.05.2025 | 11,14 | 11,19 | 11,06 | 11,17 | 0,09% | 519,00 |
| 19.05.2025 | 11,09 | 11,21 | 11,01 | 11,16 | 0,18% | 2.364,00 |
| 16.05.2025 | 11,13 | 11,19 | 10,99 | 11,14 | 0,36% | 10.073,00 |
| 15.05.2025 | 10,87 | 11,13 | 10,83 | 11,10 | 1,83% | 8.846,00 |
| 14.05.2025 | 10,77 | 10,95 | 10,76 | 10,90 | 1,21% | 3.100,00 |
| 13.05.2025 | 10,73 | 10,87 | 10,65 | 10,77 | -0,37% | 100,00 |
| 12.05.2025 | 10,91 | 11,09 | 10,65 | 10,81 | -1,55% | 3.785,00 |
| 09.05.2025 | 10,84 | 11,01 | 10,79 | 10,98 | 1,10% | 1.013,00 |
| 08.05.2025 | 10,82 | 10,95 | 10,73 | 10,86 | 0,93% | 6.723,00 |
| 07.05.2025 | 10,82 | 10,83 | 10,66 | 10,76 | 0,19% | 1.296,00 |
| 06.05.2025 | 10,42 | 10,90 | 10,42 | 10,74 | 2,97% | 7.115,00 |
| 05.05.2025 | 10,30 | 10,53 | 10,29 | 10,43 | 1,86% | 1.796,00 |
| 02.05.2025 | 10,26 | 10,41 | 10,19 | 10,24 | -0,10% | 1.551,00 |
| 30.04.2025 | 10,22 | 10,30 | 9,99 | 10,25 | 0,29% | 2.749,00 |
| 29.04.2025 | 10,13 | 10,27 | 10,07 | 10,22 | 0,79% | 202,00 |
| 28.04.2025 | 10,14 | 10,17 | 9,86 | 10,14 | -0,10% | 1.540,00 |
| 25.04.2025 | 10,07 | 10,17 | 9,54 | 10,15 | 1,00% | 1.856,00 |
| 24.04.2025 | 9,99 | 10,10 | 9,98 | 10,05 | -0,10% | 1.450,00 |
| 23.04.2025 | 10,05 | 10,10 | 9,96 | 10,06 | 0,65% | 1.776,00 |
| 22.04.2025 | 9,85 | 10,04 | 9,47 | 10,00 | 1,32% | 2.867,00 |
| 17.04.2025 | 9,76 | 9,93 | 9,34 | 9,87 | 1,96% | 3.418,00 |
| 16.04.2025 | 9,50 | 9,75 | 9,46 | 9,68 | 1,31% | 1.386,00 |
| 15.04.2025 | 9,42 | 9,58 | 9,40 | 9,55 | 0,95% | 3.635,00 |
| 14.04.2025 | 9,52 | 9,61 | 9,31 | 9,46 | 0,75% | 230,00 |
| 11.04.2025 | 9,30 | 9,71 | 9,11 | 9,39 | 1,13% | 1.060,00 |
| 10.04.2025 | 9,73 | 9,77 | 9,06 | 9,29 | -4,57% | 1.141,00 |
| 09.04.2025 | 8,83 | 9,86 | 8,79 | 9,73 | 8,72% | 5.406,00 |
| 08.04.2025 | 9,21 | 9,35 | 8,82 | 8,95 | -2,82% | 4.422,00 |
| 07.04.2025 | 8,94 | 9,24 | 8,50 | 9,21 | 2,28% | 10.717,00 |
| 04.04.2025 | 9,65 | 9,69 | 8,85 | 9,01 | -6,59% | 25.435,00 |
| 03.04.2025 | 9,83 | 9,92 | 9,64 | 9,64 | -2,82% | 1.004,00 |
| 02.04.2025 | 9,93 | 9,99 | 9,82 | 9,92 | -0,05% | 37,00 |
| 01.04.2025 | 9,90 | 9,95 | 9,74 | 9,93 | 0,40% | 678,00 |
| 31.03.2025 | 9,85 | 9,95 | 9,70 | 9,89 | 0,15% | 9.932,00 |
| 28.03.2025 | 10,03 | 10,10 | 9,80 | 9,87 | -1,60% | 971,00 |
| 27.03.2025 | 10,04 | 10,07 | 9,71 | 10,03 | 0,10% | 10.708,00 |
| 26.03.2025 | 9,90 | 10,04 | 9,85 | 10,02 | 1,26% | 9.008,00 |
| 25.03.2025 | 9,87 | 9,95 | 9,82 | 9,90 | 0,20% | 4.527,00 |
| 24.03.2025 | 9,77 | 9,89 | 9,75 | 9,88 | 1,18% | 7.304,00 |
| 21.03.2025 | 9,61 | 9,78 | 9,61 | 9,76 | 1,46% | 12.132,00 |
| 20.03.2025 | 9,73 | 9,77 | 9,61 | 9,62 | -1,13% | 6.847,00 |
| 19.03.2025 | 9,73 | 9,74 | 9,62 | 9,73 | 0,15% | 9.046,00 |
| 18.03.2025 | 9,49 | 9,74 | 9,46 | 9,72 | 2,42% | 6.372,00 |
| 17.03.2025 | 9,38 | 9,54 | 9,35 | 9,49 | 1,17% | 7.182,00 |
| 14.03.2025 | 9,25 | 9,47 | 9,13 | 9,38 | 2,07% | 9.231,00 |
| 13.03.2025 | 9,13 | 9,47 | 9,09 | 9,19 | 0,49% | 13.057,00 |
| 12.03.2025 | 9,03 | 9,17 | 8,96 | 9,14 | 1,39% | 2.834,00 |
| 11.03.2025 | 9,15 | 9,17 | 8,91 | 9,02 | -1,31% | 12.599,00 |
| 10.03.2025 | 9,19 | 9,19 | 9,00 | 9,14 | -0,44% | 354,00 |
| 07.03.2025 | 8,98 | 9,18 | 8,97 | 9,18 | 2,06% | 5.143,00 |
| 06.03.2025 | 9,10 | 9,13 | 8,96 | 8,99 | -1,10% | 4.841,00 |
| 05.03.2025 | 8,76 | 9,10 | 8,75 | 9,09 | 4,00% | 9.906,00 |