15,770€
-0,06%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,14 | 16,20 | 15,49 | 15,82 | 0,25% | 38,00 |
| 05.03.2026 | 15,94 | 16,20 | 15,70 | 15,78 | -0,44% | 1.138,00 |
| 04.03.2026 | 15,40 | 15,92 | 15,35 | 15,85 | 2,52% | 856,00 |
| 03.03.2026 | 16,37 | 16,41 | 15,31 | 15,46 | -5,21% | 1.852,00 |
| 02.03.2026 | 16,48 | 16,48 | 15,42 | 16,31 | -2,51% | 2.821,00 |
| 27.02.2026 | 16,94 | 17,00 | 16,65 | 16,73 | 0,06% | - |
| 26.02.2026 | 16,76 | 16,76 | 16,72 | 16,72 | 0,54% | - |
| 25.02.2026 | 16,62 | 16,65 | 16,61 | 16,63 | 0,12% | - |
| 24.02.2026 | 16,83 | 16,85 | 16,44 | 16,61 | -0,89% | 195,00 |
| 23.02.2026 | 16,61 | 16,86 | 16,53 | 16,76 | 0,90% | 640,00 |
| 20.02.2026 | 16,25 | 17,09 | 16,23 | 16,61 | 1,96% | 5.882,00 |
| 19.02.2026 | 16,42 | 16,62 | 16,28 | 16,29 | -1,15% | 1,00 |
| 18.02.2026 | 16,23 | 16,74 | 16,21 | 16,48 | 3,13% | 10.272,00 |
| 17.02.2026 | 15,91 | 15,98 | 15,89 | 15,98 | 0,13% | - |
| 16.02.2026 | 15,65 | 16,02 | 15,59 | 15,96 | 3,10% | 581,00 |
| 13.02.2026 | 15,44 | 15,72 | 15,40 | 15,48 | 0,52% | - |
| 12.02.2026 | 15,71 | 15,74 | 15,31 | 15,40 | -1,66% | 1.098,00 |
| 11.02.2026 | 15,63 | 15,83 | 15,51 | 15,66 | -1,51% | 412,00 |
| 10.02.2026 | 16,09 | 16,12 | 15,60 | 15,90 | -1,12% | 500,00 |
| 09.02.2026 | 15,99 | 16,18 | 15,89 | 16,08 | 0,19% | 436,00 |
| 06.02.2026 | 16,05 | 16,18 | 15,93 | 16,05 | -0,99% | 137,00 |
| 05.02.2026 | 16,17 | 16,21 | 16,17 | 16,21 | 0,75% | - |
| 04.02.2026 | 16,14 | 16,21 | 16,01 | 16,09 | 0,19% | 200,00 |
| 03.02.2026 | 16,13 | 16,28 | 15,95 | 16,06 | 1,90% | 3.460,00 |
| 02.02.2026 | 15,54 | 15,77 | 15,50 | 15,76 | 0,19% | - |
| 30.01.2026 | 15,72 | 15,76 | 15,62 | 15,73 | 0,19% | 120,00 |
| 29.01.2026 | 15,65 | 15,82 | 15,58 | 15,70 | 0,77% | 1.104,00 |
| 28.01.2026 | 15,62 | 15,65 | 15,51 | 15,58 | 1,56% | - |
| 27.01.2026 | 15,42 | 15,44 | 15,34 | 15,34 | -0,39% | - |
| 26.01.2026 | 15,32 | 15,46 | 15,22 | 15,40 | -0,58% | - |
| 23.01.2026 | 15,53 | 15,53 | 15,49 | 15,49 | -0,19% | - |
| 22.01.2026 | 15,21 | 15,60 | 15,20 | 15,52 | 0,65% | 1.000,00 |
| 21.01.2026 | 15,51 | 15,54 | 14,92 | 15,42 | 0,85% | 3.958,00 |
| 20.01.2026 | 15,96 | 15,96 | 15,24 | 15,29 | -4,20% | 1.885,00 |
| 19.01.2026 | 15,41 | 15,97 | 15,35 | 15,96 | 1,66% | 988,00 |
| 16.01.2026 | 15,55 | 15,77 | 15,55 | 15,70 | 0,83% | - |
| 15.01.2026 | 15,63 | 15,69 | 15,38 | 15,57 | 0,71% | 232,00 |
| 14.01.2026 | 15,47 | 15,51 | 15,16 | 15,46 | -0,06% | 702,00 |
| 13.01.2026 | 15,65 | 15,67 | 15,36 | 15,47 | -0,51% | 736,00 |
| 12.01.2026 | 15,51 | 15,65 | 15,43 | 15,55 | 0,00% | - |
| 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 |