17,320€
-0,63%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,41 | 17,48 | 17,26 | 17,36 | -0,40% | - |
| 22.07.2026 | 17,22 | 17,86 | 17,12 | 17,43 | 1,87% | 137,00 |
| 21.07.2026 | 17,05 | 17,26 | 16,88 | 17,11 | 0,29% | 475,00 |
| 20.07.2026 | 17,15 | 17,22 | 16,72 | 17,06 | -0,41% | 2,00 |
| 17.07.2026 | 17,09 | 17,22 | 16,71 | 17,13 | -0,75% | 438,00 |
| 16.07.2026 | 17,28 | 17,43 | 17,19 | 17,26 | 0,00% | - |
| 15.07.2026 | 17,44 | 17,45 | 16,91 | 17,26 | -1,26% | 100,00 |
| 14.07.2026 | 17,50 | 17,58 | 17,20 | 17,48 | -0,40% | 2,00 |
| 13.07.2026 | 17,98 | 17,98 | 17,47 | 17,55 | -2,34% | 78,00 |
| 10.07.2026 | 17,92 | 18,07 | 17,84 | 17,97 | 0,11% | 384,00 |
| 09.07.2026 | 18,00 | 18,07 | 17,86 | 17,95 | 0,06% | 200,00 |
| 08.07.2026 | 18,08 | 18,09 | 17,60 | 17,94 | -0,61% | - |
| 07.07.2026 | 18,22 | 18,51 | 18,02 | 18,05 | -0,93% | 218,00 |
| 06.07.2026 | 18,00 | 18,33 | 17,97 | 18,22 | 1,22% | 189,00 |
| 03.07.2026 | 17,75 | 18,08 | 17,75 | 18,00 | 1,41% | 180,00 |
| 02.07.2026 | 17,61 | 17,90 | 17,57 | 17,75 | 0,62% | 14,00 |
| 01.07.2026 | 17,66 | 17,93 | 17,49 | 17,64 | 0,00% | 6,00 |
| 30.06.2026 | 17,61 | 17,78 | 17,36 | 17,64 | 0,06% | 263,00 |
| 29.06.2026 | 17,52 | 17,63 | 17,52 | 17,63 | 0,46% | - |
| 26.06.2026 | 17,73 | 17,88 | 17,50 | 17,55 | -1,18% | 203,00 |
| 25.06.2026 | 17,38 | 17,76 | 17,37 | 17,76 | 2,19% | 18,00 |
| 24.06.2026 | 17,37 | 17,53 | 17,12 | 17,38 | -0,17% | 1,00 |
| 23.06.2026 | 17,24 | 17,44 | 16,87 | 17,41 | 1,22% | 2.494,00 |
| 22.06.2026 | 17,11 | 17,38 | 17,00 | 17,20 | 0,41% | 434,00 |
| 19.06.2026 | 17,17 | 17,24 | 16,94 | 17,13 | 0,88% | 1.030,00 |
| 18.06.2026 | 17,30 | 17,47 | 16,98 | 16,98 | -5,09% | 2.172,00 |
| 17.06.2026 | 17,58 | 17,94 | 17,52 | 17,89 | 1,76% | 2.557,00 |
| 16.06.2026 | 17,74 | 17,83 | 17,42 | 17,58 | -0,45% | - |
| 15.06.2026 | 17,63 | 17,89 | 17,55 | 17,66 | 0,11% | 1.182,00 |
| 12.06.2026 | 17,43 | 17,68 | 17,26 | 17,64 | 1,03% | 24,00 |
| 11.06.2026 | 17,10 | 17,53 | 16,98 | 17,46 | 1,81% | 262,00 |
| 10.06.2026 | 17,23 | 17,29 | 16,95 | 17,15 | -0,75% | 700,00 |
| 09.06.2026 | 17,39 | 17,74 | 17,05 | 17,28 | -0,35% | 526,00 |
| 08.06.2026 | 17,42 | 17,48 | 17,08 | 17,34 | -0,52% | 1.162,00 |
| 05.06.2026 | 17,73 | 17,84 | 17,42 | 17,43 | -1,91% | 194,00 |
| 04.06.2026 | 17,50 | 17,79 | 17,47 | 17,77 | 0,28% | 2.533,00 |
| 03.06.2026 | 17,76 | 17,77 | 17,41 | 17,72 | 1,03% | 1,00 |
| 02.06.2026 | 17,48 | 17,69 | 17,33 | 17,54 | 0,11% | 7.675,00 |
| 01.06.2026 | 16,88 | 17,85 | 16,75 | 17,52 | 3,67% | 1.952,00 |
| 29.05.2026 | 16,47 | 17,12 | 16,26 | 16,90 | 2,24% | 211,00 |
| 28.05.2026 | 16,67 | 16,83 | 16,31 | 16,53 | -1,14% | 212,00 |
| 27.05.2026 | 16,80 | 16,97 | 16,02 | 16,72 | -0,18% | - |
| 26.05.2026 | 16,86 | 16,99 | 16,70 | 16,75 | -1,12% | - |
| 25.05.2026 | 16,88 | 17,02 | 16,86 | 16,94 | 0,71% | 2,00 |
| 22.05.2026 | 16,80 | 16,85 | 16,64 | 16,82 | 0,12% | 39,00 |
| 21.05.2026 | 16,66 | 16,90 | 16,57 | 16,80 | 0,90% | 133,00 |
| 20.05.2026 | 16,75 | 16,86 | 16,57 | 16,65 | -0,72% | 209,00 |
| 19.05.2026 | 17,15 | 17,15 | 16,62 | 16,77 | -1,70% | 106,00 |
| 18.05.2026 | 17,20 | 17,25 | 16,94 | 17,06 | -0,23% | 402,00 |
| 15.05.2026 | 17,08 | 17,21 | 16,93 | 17,10 | -0,70% | 1.100,00 |
| 14.05.2026 | 17,05 | 17,23 | 17,05 | 17,22 | 1,29% | - |
| 13.05.2026 | 17,07 | 17,27 | 16,66 | 17,00 | 0,06% | 203,00 |
| 12.05.2026 | 16,98 | 17,06 | 16,83 | 16,99 | -0,35% | 121,00 |
| 11.05.2026 | 16,91 | 17,08 | 16,81 | 17,05 | 1,37% | 10,00 |
| 08.05.2026 | 17,15 | 17,23 | 16,69 | 16,82 | -0,77% | 61,00 |
| 07.05.2026 | 16,86 | 17,04 | 16,81 | 16,95 | 0,30% | 2,00 |
| 06.05.2026 | 16,22 | 16,94 | 16,22 | 16,90 | 3,49% | 50,00 |
| 05.05.2026 | 16,09 | 16,33 | 15,89 | 16,33 | 2,83% | - |
| 04.05.2026 | 16,36 | 16,61 | 15,86 | 15,88 | -2,40% | 142,00 |
| 30.04.2026 | 16,30 | 16,59 | 16,16 | 16,27 | 0,12% | 1.382,00 |
| 29.04.2026 | 16,30 | 16,36 | 16,10 | 16,25 | 1,37% | 135,00 |
| 28.04.2026 | 16,05 | 16,07 | 16,01 | 16,03 | -0,25% | - |
| 27.04.2026 | 15,87 | 16,17 | 15,83 | 16,07 | 0,88% | - |
| 24.04.2026 | 15,87 | 16,11 | 15,75 | 15,93 | 0,44% | 671,00 |
| 23.04.2026 | 15,74 | 15,89 | 15,47 | 15,86 | 0,57% | 405,00 |
| 22.04.2026 | 16,15 | 16,37 | 15,72 | 15,77 | -2,65% | 1.466,00 |
| 21.04.2026 | 16,39 | 16,45 | 15,95 | 16,20 | -0,55% | 317,00 |
| 20.04.2026 | 16,55 | 16,64 | 16,18 | 16,29 | -2,46% | 1.176,00 |
| 17.04.2026 | 16,51 | 16,70 | 16,30 | 16,70 | 1,27% | 100,00 |
| 16.04.2026 | 16,95 | 16,99 | 16,45 | 16,49 | -1,49% | - |
| 15.04.2026 | 16,88 | 17,05 | 16,57 | 16,74 | 0,00% | 221,00 |
| 14.04.2026 | 16,57 | 16,97 | 16,37 | 16,74 | 1,03% | 1.203,00 |
| 13.04.2026 | 16,54 | 16,68 | 16,09 | 16,57 | 1,22% | 640,00 |
| 10.04.2026 | 15,98 | 16,47 | 15,97 | 16,37 | 2,70% | 543,00 |
| 09.04.2026 | 15,94 | 15,98 | 15,90 | 15,94 | 0,63% | 1,00 |
| 08.04.2026 | 15,67 | 16,38 | 15,67 | 15,84 | 1,47% | 36,00 |
| 07.04.2026 | 15,43 | 15,63 | 15,34 | 15,61 | 0,52% | 5.101,00 |
| 02.04.2026 | 15,12 | 15,61 | 14,80 | 15,53 | 1,04% | 5.001,00 |
| 01.04.2026 | 15,24 | 15,46 | 15,24 | 15,37 | 0,72% | 4.259,00 |
| 31.03.2026 | 14,84 | 15,29 | 14,74 | 15,26 | 3,74% | 1.567,00 |
| 30.03.2026 | 14,72 | 15,01 | 14,59 | 14,71 | -0,14% | 43,00 |
| 27.03.2026 | 14,95 | 15,03 | 14,64 | 14,73 | -1,41% | 733,00 |
| 26.03.2026 | 15,00 | 15,22 | 14,78 | 14,94 | -0,86% | 2,00 |
| 25.03.2026 | 14,86 | 15,21 | 14,79 | 15,07 | 3,57% | 21,00 |
| 24.03.2026 | 14,57 | 14,75 | 14,45 | 14,55 | -2,55% | 7,00 |
| 23.03.2026 | 14,61 | 14,93 | 14,02 | 14,93 | 2,12% | 4.034,00 |
| 20.03.2026 | 14,86 | 14,99 | 14,51 | 14,62 | -2,27% | 1.254,00 |
| 19.03.2026 | 14,97 | 15,01 | 14,61 | 14,96 | -0,73% | 10.047,00 |
| 18.03.2026 | 15,35 | 15,42 | 14,96 | 15,07 | 1,34% | 10.039,00 |
| 17.03.2026 | 14,76 | 14,91 | 14,64 | 14,87 | 0,81% | 151,00 |
| 16.03.2026 | 15,22 | 15,34 | 14,60 | 14,75 | -1,73% | 8.835,00 |
| 13.03.2026 | 15,68 | 16,00 | 14,34 | 15,01 | -4,39% | 1.999,00 |
| 12.03.2026 | 15,82 | 15,82 | 15,32 | 15,70 | -0,82% | - |
| 11.03.2026 | 15,59 | 15,91 | 15,59 | 15,83 | 1,34% | 105,00 |
| 10.03.2026 | 15,47 | 15,97 | 15,47 | 15,62 | 0,58% | 1.445,00 |
| 09.03.2026 | 15,76 | 15,76 | 14,07 | 15,53 | -1,83% | 3.676,00 |
| 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 |