15,540€
0,13%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,67 | 15,82 | 15,45 | 15,55 | 0,19% | 328,00 |
| 08.01.2026 | 15,39 | 15,55 | 15,39 | 15,52 | 0,45% | - |
| 07.01.2026 | 15,46 | 15,54 | 15,27 | 15,45 | -0,26% | 1.210,00 |
| 06.01.2026 | 15,51 | 15,52 | 15,47 | 15,49 | -0,39% | - |
| 05.01.2026 | 15,59 | 15,62 | 15,24 | 15,55 | 0,91% | 596,00 |
| 02.01.2026 | 15,67 | 15,75 | 15,19 | 15,41 | 1,05% | 1.917,00 |
| 30.12.2025 | 15,27 | 15,27 | 15,25 | 15,25 | -0,39% | - |
| 29.12.2025 | 15,40 | 15,45 | 15,15 | 15,31 | -0,97% | 615,00 |
| 23.12.2025 | 15,44 | 15,47 | 15,44 | 15,46 | 0,19% | 250,00 |
| 22.12.2025 | 15,43 | 15,51 | 15,29 | 15,43 | -0,13% | 1.054,00 |
| 19.12.2025 | 15,26 | 15,50 | 15,22 | 15,45 | 1,58% | 1,00 |
| 18.12.2025 | 15,57 | 15,59 | 15,17 | 15,21 | -2,44% | 350,00 |
| 17.12.2025 | 15,20 | 15,65 | 15,19 | 15,59 | 1,50% | 869,00 |
| 16.12.2025 | 15,44 | 15,44 | 15,10 | 15,36 | 1,32% | 1.822,00 |
| 15.12.2025 | 14,92 | 15,16 | 14,89 | 15,16 | 1,68% | 1.900,00 |
| 12.12.2025 | 14,99 | 15,09 | 14,81 | 14,91 | 0,95% | - |
| 11.12.2025 | 14,97 | 15,11 | 14,57 | 14,77 | -2,64% | 1.129,00 |
| 10.12.2025 | 15,21 | 15,28 | 15,07 | 15,17 | -0,20% | 1.022,00 |
| 09.12.2025 | 14,94 | 15,21 | 14,85 | 15,20 | 3,05% | 1.448,00 |
| 08.12.2025 | 14,73 | 14,75 | 14,71 | 14,75 | -0,07% | - |
| 05.12.2025 | 14,85 | 14,87 | 14,69 | 14,76 | 0,20% | 157,00 |
| 04.12.2025 | 14,69 | 14,87 | 14,46 | 14,73 | 0,27% | 624,00 |
| 03.12.2025 | 15,19 | 15,19 | 14,61 | 14,69 | -1,54% | 4.251,00 |
| 02.12.2025 | 15,07 | 15,09 | 14,84 | 14,92 | -0,60% | 308,00 |
| 01.12.2025 | 14,83 | 15,07 | 14,82 | 15,01 | 1,35% | 533,00 |
| 28.11.2025 | 15,04 | 15,13 | 14,74 | 14,81 | -1,40% | 2.005,00 |
| 27.11.2025 | 15,03 | 15,12 | 14,74 | 15,02 | 0,33% | 10.006,00 |
| 26.11.2025 | 14,71 | 14,98 | 14,54 | 14,97 | 1,56% | 2.455,00 |
| 25.11.2025 | 14,34 | 14,80 | 14,22 | 14,74 | 4,69% | 7.891,00 |
| 24.11.2025 | 13,96 | 14,84 | 13,82 | 14,08 | 2,55% | 3.771,00 |
| 21.11.2025 | 13,47 | 13,77 | 13,42 | 13,73 | 1,70% | 510,00 |
| 20.11.2025 | 13,19 | 14,04 | 13,17 | 13,50 | 2,51% | 1.688,00 |
| 19.11.2025 | 13,11 | 13,41 | 13,07 | 13,17 | 0,30% | - |
| 18.11.2025 | 13,07 | 13,22 | 12,92 | 13,13 | -0,15% | 503,00 |
| 17.11.2025 | 12,91 | 13,48 | 12,65 | 13,15 | 2,49% | 3.187,00 |
| 14.11.2025 | 13,03 | 13,12 | 12,82 | 12,83 | -1,61% | 400,00 |
| 13.11.2025 | 13,01 | 13,06 | 12,99 | 13,04 | -0,31% | 424,00 |
| 12.11.2025 | 12,87 | 13,11 | 12,86 | 13,08 | 1,71% | 1,00 |
| 11.11.2025 | 12,95 | 13,05 | 12,81 | 12,86 | 0,31% | 375,00 |
| 10.11.2025 | 12,87 | 12,87 | 12,82 | 12,82 | -0,70% | - |
| 07.11.2025 | 12,72 | 12,96 | 12,68 | 12,91 | 1,49% | 1,00 |
| 06.11.2025 | 12,70 | 12,75 | 12,60 | 12,72 | 0,16% | 1,00 |
| 05.11.2025 | 12,57 | 12,74 | 12,53 | 12,70 | 0,95% | - |
| 04.11.2025 | 12,69 | 12,84 | 12,53 | 12,58 | -1,72% | 2.001,00 |
| 03.11.2025 | 12,75 | 12,84 | 12,71 | 12,80 | 0,71% | 1,00 |
| 31.10.2025 | 12,90 | 12,95 | 12,67 | 12,71 | -1,78% | - |
| 30.10.2025 | 12,79 | 12,95 | 12,64 | 12,94 | 1,25% | 67,00 |
| 29.10.2025 | 12,96 | 13,01 | 12,70 | 12,78 | -1,31% | 170,00 |
| 28.10.2025 | 12,87 | 13,00 | 12,78 | 12,95 | 0,23% | 106,00 |
| 27.10.2025 | 12,73 | 12,93 | 12,67 | 12,92 | 2,62% | 273,00 |
| 24.10.2025 | 12,52 | 12,64 | 12,52 | 12,59 | 0,40% | - |
| 23.10.2025 | 12,57 | 12,69 | 12,51 | 12,54 | 0,32% | 3.002,00 |
| 22.10.2025 | 12,53 | 12,65 | 12,47 | 12,50 | 0,08% | 1.000,00 |
| 21.10.2025 | 12,55 | 12,55 | 12,49 | 12,49 | -0,48% | - |
| 20.10.2025 | 12,50 | 12,56 | 12,35 | 12,55 | 1,62% | 51,00 |
| 17.10.2025 | 12,55 | 12,75 | 12,23 | 12,35 | -2,68% | 1.118,00 |
| 16.10.2025 | 12,86 | 12,95 | 12,69 | 12,69 | -1,78% | 3.025,00 |
| 15.10.2025 | 13,17 | 13,24 | 12,87 | 12,92 | -1,75% | 821,00 |
| 14.10.2025 | 13,07 | 13,21 | 12,93 | 13,15 | -0,75% | 69,00 |
| 13.10.2025 | 13,24 | 13,28 | 13,16 | 13,25 | 1,07% | 4.500,00 |
| 10.10.2025 | 13,27 | 13,35 | 13,07 | 13,11 | -1,28% | 3.772,00 |
| 09.10.2025 | 13,15 | 13,31 | 13,14 | 13,28 | 0,84% | 1.099,00 |
| 08.10.2025 | 12,84 | 13,19 | 12,84 | 13,17 | 4,11% | 843,00 |
| 07.10.2025 | 12,69 | 12,71 | 12,63 | 12,65 | -0,55% | - |
| 06.10.2025 | 12,71 | 12,83 | 12,56 | 12,72 | -0,31% | 2.313,00 |
| 03.10.2025 | 12,66 | 12,78 | 12,63 | 12,76 | 0,63% | 2.000,00 |
| 02.10.2025 | 12,67 | 12,68 | 12,49 | 12,68 | 0,48% | 891,00 |
| 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 |