12,610€
-0,32%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,57 | 12,65 | 12,57 | 12,62 | -0,24% | - |
| 30.09.2025 | 12,61 | 12,72 | 12,59 | 12,65 | 0,48% | 294,00 |
| 29.09.2025 | 12,59 | 12,61 | 12,52 | 12,59 | 0,56% | - |
| 26.09.2025 | 12,43 | 12,61 | 12,41 | 12,52 | 0,72% | 2.200,00 |
| 25.09.2025 | 12,35 | 12,46 | 12,33 | 12,43 | 0,32% | - |
| 24.09.2025 | 12,37 | 12,44 | 12,29 | 12,39 | -0,08% | 15,00 |
| 23.09.2025 | 12,35 | 12,44 | 12,35 | 12,40 | -0,40% | - |
| 22.09.2025 | 12,46 | 12,46 | 12,45 | 12,45 | 0,65% | - |
| 19.09.2025 | 12,22 | 12,40 | 12,22 | 12,37 | 1,06% | - |
| 18.09.2025 | 12,28 | 12,33 | 12,19 | 12,24 | 0,00% | 592,00 |
| 17.09.2025 | 12,26 | 12,27 | 12,20 | 12,24 | -1,84% | - |
| 16.09.2025 | 12,50 | 12,51 | 12,43 | 12,47 | -0,56% | - |
| 15.09.2025 | 12,50 | 12,59 | 12,29 | 12,54 | 1,29% | 1.469,00 |
| 12.09.2025 | 12,45 | 12,47 | 12,38 | 12,38 | 0,98% | - |
| 11.09.2025 | 12,41 | 12,41 | 12,25 | 12,26 | -1,68% | - |
| 10.09.2025 | 12,44 | 12,48 | 12,42 | 12,47 | 2,55% | - |
| 09.09.2025 | 12,19 | 12,20 | 12,12 | 12,16 | -0,41% | - |
| 08.09.2025 | 12,17 | 12,21 | 12,08 | 12,21 | 0,66% | 500,00 |
| 05.09.2025 | 12,21 | 12,28 | 12,09 | 12,13 | -0,08% | 689,00 |
| 04.09.2025 | 12,17 | 12,24 | 12,06 | 12,14 | 0,08% | 33,00 |
| 03.09.2025 | 12,29 | 12,31 | 12,07 | 12,13 | -1,46% | 726,00 |
| 02.09.2025 | 12,37 | 12,55 | 12,16 | 12,31 | -0,65% | 2,00 |
| 01.09.2025 | 12,34 | 12,59 | 12,27 | 12,39 | 0,16% | - |
| 29.08.2025 | 12,39 | 12,47 | 12,25 | 12,37 | -0,16% | 3.860,00 |
| 28.08.2025 | 12,62 | 12,65 | 12,37 | 12,39 | -1,82% | 713,00 |
| 27.08.2025 | 12,73 | 12,79 | 12,47 | 12,62 | -0,71% | 953,00 |
| 26.08.2025 | 12,55 | 12,73 | 12,37 | 12,71 | 0,79% | 1.636,00 |
| 25.08.2025 | 12,95 | 12,96 | 12,28 | 12,61 | -2,85% | 6.756,00 |
| 22.08.2025 | 13,02 | 13,15 | 12,45 | 12,98 | -0,15% | 4.975,00 |
| 21.08.2025 | 13,03 | 13,07 | 12,78 | 13,00 | 0,08% | 2.425,00 |
| 20.08.2025 | 13,06 | 13,16 | 12,95 | 12,99 | -0,99% | 287,00 |
| 19.08.2025 | 13,05 | 13,15 | 12,97 | 13,12 | 0,23% | 3.807,00 |
| 18.08.2025 | 13,11 | 13,16 | 12,95 | 13,09 | 0,00% | 1.570,00 |
| 15.08.2025 | 12,95 | 13,16 | 12,92 | 13,09 | 1,24% | 277,00 |
| 14.08.2025 | 12,75 | 13,06 | 12,68 | 12,93 | 1,89% | 4.521,00 |
| 13.08.2025 | 12,87 | 12,87 | 12,63 | 12,69 | -1,25% | 791,00 |
| 12.08.2025 | 12,78 | 12,89 | 12,74 | 12,85 | 0,16% | - |
| 11.08.2025 | 12,73 | 12,85 | 12,60 | 12,83 | 0,16% | 1.521,00 |
| 08.08.2025 | 12,74 | 12,84 | 12,47 | 12,81 | 0,39% | 704,00 |
| 07.08.2025 | 12,75 | 12,90 | 12,57 | 12,76 | 0,87% | 3.794,00 |
| 06.08.2025 | 12,65 | 12,70 | 12,55 | 12,65 | 0,48% | 1.494,00 |
| 05.08.2025 | 12,60 | 12,65 | 12,44 | 12,59 | 0,24% | 3.952,00 |
| 04.08.2025 | 12,40 | 12,58 | 12,23 | 12,56 | 1,62% | 407,00 |
| 01.08.2025 | 12,63 | 12,69 | 12,27 | 12,36 | -2,22% | 26,00 |
| 31.07.2025 | 12,23 | 12,79 | 12,03 | 12,64 | 3,78% | 6.989,00 |
| 30.07.2025 | 12,42 | 12,42 | 12,15 | 12,18 | -1,54% | 360,00 |
| 29.07.2025 | 12,32 | 12,41 | 12,07 | 12,37 | 1,06% | 1.001,00 |
| 28.07.2025 | 12,17 | 12,31 | 11,99 | 12,24 | 1,24% | 2.345,00 |
| 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 |