18,800€
-0,95%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,02 | 19,25 | 18,87 | 18,88 | -0,53% | 179,00 |
| 11.11.2026 | 18,30 | 19,06 | 18,28 | 18,98 | 4,23% | 3,00 |
| 10.11.2026 | 18,02 | 18,36 | 18,01 | 18,21 | 0,94% | 653,00 |
| 09.11.2026 | 17,76 | 18,05 | 17,70 | 18,04 | 1,58% | 693,00 |
| 06.11.2026 | 17,94 | 17,99 | 17,61 | 17,76 | -1,28% | 279,00 |
| 05.11.2026 | 18,13 | 18,42 | 17,99 | 17,99 | -1,15% | 1.094,00 |
| 04.11.2026 | 17,62 | 18,27 | 17,62 | 18,20 | 3,47% | 50,00 |
| 03.11.2026 | 17,78 | 18,11 | 17,59 | 17,59 | -1,95% | 480,00 |
| 02.11.2026 | 17,58 | 17,94 | 17,52 | 17,94 | 2,16% | - |
| 30.10.2026 | 17,59 | 17,83 | 17,44 | 17,56 | -0,40% | 15,00 |
| 29.10.2026 | 17,51 | 17,73 | 17,47 | 17,63 | 0,63% | - |
| 28.10.2026 | 17,50 | 17,74 | 17,36 | 17,52 | -0,11% | 29,00 |
| 27.10.2026 | 16,84 | 17,56 | 16,79 | 17,54 | 3,91% | 59,00 |
| 26.10.2026 | 16,77 | 17,48 | 16,66 | 16,88 | 0,96% | 1.200,00 |
| 23.10.2026 | 17,01 | 17,17 | 16,66 | 16,72 | -3,91% | - |
| 22.10.2026 | 17,54 | 17,54 | 17,38 | 17,40 | -1,08% | - |
| 21.10.2026 | 17,24 | 17,86 | 17,19 | 17,59 | 1,91% | - |
| 20.10.2026 | 16,85 | 17,58 | 16,73 | 17,26 | 2,55% | 1.086,00 |
| 19.10.2026 | 17,03 | 17,67 | 16,75 | 16,83 | -1,12% | 600,00 |
| 16.10.2026 | 17,19 | 17,25 | 16,97 | 17,02 | -1,22% | 343,00 |
| 15.10.2026 | 16,86 | 17,45 | 16,72 | 17,23 | 2,01% | 124,00 |
| 14.10.2026 | 17,31 | 17,83 | 16,86 | 16,89 | -2,14% | 152,00 |
| 13.10.2026 | 17,12 | 17,35 | 17,07 | 17,26 | 0,64% | 101,00 |
| 12.10.2026 | 16,67 | 17,18 | 16,58 | 17,15 | 3,00% | 30,00 |
| 09.10.2026 | 16,80 | 16,95 | 16,61 | 16,65 | -0,77% | 138,00 |
| 08.10.2026 | 17,07 | 17,07 | 16,66 | 16,78 | -1,06% | 518,00 |
| 07.10.2026 | 17,34 | 17,42 | 16,96 | 16,96 | -2,86% | 741,00 |
| 06.10.2026 | 17,48 | 17,57 | 17,45 | 17,46 | 0,06% | - |
| 05.10.2026 | 17,33 | 17,62 | 17,29 | 17,45 | 0,87% | 110,00 |
| 02.10.2026 | 17,33 | 17,62 | 17,21 | 17,30 | 0,93% | 500,00 |
| 01.10.2026 | 17,87 | 17,92 | 17,11 | 17,14 | -4,19% | 12,00 |
| 30.09.2026 | 18,27 | 18,30 | 17,84 | 17,89 | -0,61% | 45,00 |
| 29.09.2026 | 18,41 | 18,49 | 17,97 | 18,00 | -3,79% | 98,00 |
| 28.09.2026 | 18,73 | 18,81 | 18,58 | 18,71 | -0,48% | 159,00 |
| 25.09.2026 | 18,70 | 18,86 | 18,64 | 18,80 | 0,53% | 3,00 |
| 24.09.2026 | 18,46 | 18,74 | 18,38 | 18,70 | 1,30% | 134,00 |
| 23.09.2026 | 18,56 | 18,64 | 18,33 | 18,46 | -0,49% | - |
| 22.09.2026 | 18,82 | 18,82 | 18,34 | 18,55 | -1,33% | 20,00 |
| 21.09.2026 | 18,34 | 18,86 | 18,34 | 18,80 | 2,51% | 500,00 |
| 18.09.2026 | 18,68 | 18,70 | 18,17 | 18,34 | -2,03% | - |
| 17.09.2026 | 18,59 | 18,72 | 18,40 | 18,72 | 1,35% | - |
| 16.09.2026 | 18,24 | 18,54 | 18,18 | 18,47 | 1,21% | 3,00 |
| 15.09.2026 | 18,30 | 18,33 | 18,11 | 18,25 | 0,11% | - |
| 14.09.2026 | 18,17 | 18,42 | 18,07 | 18,23 | 0,33% | 220,00 |
| 11.09.2026 | 18,36 | 18,57 | 18,15 | 18,17 | -1,09% | 320,00 |
| 10.09.2026 | 18,26 | 18,44 | 18,26 | 18,37 | 0,71% | - |
| 09.09.2026 | 18,25 | 18,38 | 18,20 | 18,24 | 0,22% | 3,00 |
| 08.09.2026 | 18,49 | 18,51 | 18,02 | 18,20 | -1,57% | - |
| 07.09.2026 | 18,52 | 18,57 | 18,19 | 18,49 | -0,70% | - |
| 04.09.2026 | 18,83 | 18,95 | 18,49 | 18,62 | 0,54% | - |
| 03.09.2026 | 18,03 | 18,57 | 17,90 | 18,52 | 3,06% | 301,00 |
| 02.09.2026 | 17,63 | 18,09 | 17,61 | 17,97 | 1,76% | 2.959,00 |
| 01.09.2026 | 17,66 | 17,88 | 17,59 | 17,66 | 0,17% | 422,00 |
| 31.08.2026 | 17,66 | 17,81 | 17,55 | 17,63 | -0,23% | 505,00 |
| 28.08.2026 | 17,63 | 17,83 | 17,61 | 17,67 | 0,06% | - |
| 27.08.2026 | 17,88 | 18,03 | 17,48 | 17,66 | -0,84% | 176,00 |
| 26.08.2026 | 17,66 | 17,95 | 17,64 | 17,81 | 0,96% | - |
| 25.08.2026 | 17,70 | 17,83 | 17,56 | 17,64 | -0,23% | 621,00 |
| 24.08.2026 | 17,47 | 17,79 | 17,41 | 17,68 | 1,20% | 252,00 |
| 21.08.2026 | 17,30 | 17,65 | 17,24 | 17,47 | 1,81% | 2.383,00 |
| 20.08.2026 | 18,08 | 18,33 | 16,93 | 17,16 | -5,61% | 741,00 |
| 19.08.2026 | 18,27 | 18,48 | 18,07 | 18,18 | -0,44% | 1,00 |
| 18.08.2026 | 18,08 | 18,31 | 17,95 | 18,26 | 0,77% | 4,00 |
| 17.08.2026 | 18,22 | 18,31 | 18,07 | 18,12 | -0,55% | - |
| 14.08.2026 | 18,19 | 18,32 | 18,09 | 18,22 | 0,22% | - |
| 13.08.2026 | 18,44 | 18,52 | 18,14 | 18,18 | -1,41% | 259,00 |
| 12.08.2026 | 18,22 | 18,44 | 18,09 | 18,44 | 1,82% | 169,00 |
| 11.08.2026 | 18,37 | 18,38 | 17,95 | 18,11 | -1,42% | 20,00 |
| 10.08.2026 | 18,02 | 18,69 | 17,93 | 18,37 | 2,06% | 774,00 |
| 07.08.2026 | 18,25 | 18,41 | 17,99 | 18,00 | -1,64% | 8,00 |
| 06.08.2026 | 18,03 | 18,38 | 17,97 | 18,30 | 2,41% | 650,00 |
| 05.08.2026 | 18,06 | 18,09 | 17,85 | 17,87 | -1,11% | 150,00 |
| 04.08.2026 | 18,02 | 18,12 | 17,93 | 18,07 | 0,22% | - |
| 03.08.2026 | 18,06 | 18,17 | 17,83 | 18,03 | -0,11% | 988,00 |
| 31.07.2026 | 17,87 | 18,16 | 17,61 | 18,05 | 0,45% | 210,00 |
| 30.07.2026 | 17,67 | 18,12 | 17,67 | 17,97 | 1,64% | 133,00 |
| 29.07.2026 | 17,61 | 17,93 | 17,51 | 17,68 | 0,40% | 424,00 |
| 28.07.2026 | 17,58 | 17,71 | 17,41 | 17,61 | 0,46% | 34,00 |
| 27.07.2026 | 17,46 | 17,89 | 17,35 | 17,53 | 1,39% | 8,00 |
| 24.07.2026 | 17,31 | 17,33 | 17,29 | 17,29 | -0,40% | - |
| 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 |