3,177€
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 3,18 | 3,20 | 3,12 | 3,18 | 0,00% | - |
| 29.10.2026 | 3,22 | 3,22 | 3,16 | 3,18 | -1,43% | - |
| 28.10.2026 | 3,21 | 3,23 | 3,19 | 3,22 | 0,34% | - |
| 27.10.2026 | 3,17 | 3,21 | 3,14 | 3,21 | 1,36% | 14.529,00 |
| 26.10.2026 | 3,14 | 3,17 | 3,14 | 3,17 | 2,46% | 1.360,00 |
| 23.10.2026 | 3,13 | 3,16 | 3,06 | 3,09 | -1,43% | 1.512,00 |
| 22.10.2026 | 3,24 | 3,24 | 3,14 | 3,14 | -3,51% | 28.725,00 |
| 21.10.2026 | 3,23 | 3,26 | 3,19 | 3,25 | 0,96% | - |
| 20.10.2026 | 3,18 | 3,24 | 3,17 | 3,22 | 1,13% | 9.288,00 |
| 19.10.2026 | 3,26 | 3,26 | 3,17 | 3,19 | -1,94% | 1.803,00 |
| 16.10.2026 | 3,24 | 3,28 | 3,23 | 3,25 | 0,53% | 94.200,00 |
| 15.10.2026 | 3,22 | 3,23 | 3,22 | 3,23 | -0,80% | - |
| 14.10.2026 | 3,25 | 3,27 | 3,23 | 3,26 | 0,25% | 1.200,00 |
| 13.10.2026 | 3,23 | 3,28 | 3,23 | 3,25 | 0,56% | 220,00 |
| 12.10.2026 | 3,22 | 3,26 | 3,22 | 3,23 | 0,50% | 5.400,00 |
| 09.10.2026 | 3,22 | 3,26 | 3,20 | 3,22 | -0,37% | 398,00 |
| 08.10.2026 | 3,27 | 3,27 | 3,22 | 3,23 | -1,71% | 103.470,00 |
| 07.10.2026 | 3,38 | 3,39 | 3,25 | 3,28 | -3,10% | 933,00 |
| 06.10.2026 | 3,37 | 3,43 | 3,37 | 3,39 | 0,53% | 94,00 |
| 05.10.2026 | 3,34 | 3,38 | 3,29 | 3,37 | 0,84% | 7.240,00 |
| 02.10.2026 | 3,41 | 3,42 | 3,31 | 3,34 | -1,91% | 38.939,00 |
| 01.10.2026 | 3,54 | 3,54 | 3,40 | 3,41 | -3,62% | 76,00 |
| 30.09.2026 | 3,56 | 3,61 | 3,53 | 3,54 | -0,53% | - |
| 29.09.2026 | 3,54 | 3,61 | 3,54 | 3,55 | 0,28% | 890,00 |
| 28.09.2026 | 3,62 | 3,63 | 3,53 | 3,54 | -2,56% | 464,00 |
| 25.09.2026 | 3,59 | 3,64 | 3,59 | 3,64 | 1,56% | 1.067,00 |
| 24.09.2026 | 3,59 | 3,60 | 3,56 | 3,58 | -0,36% | 3.750,00 |
| 23.09.2026 | 3,58 | 3,64 | 3,55 | 3,59 | 0,36% | 314.932,00 |
| 22.09.2026 | 3,58 | 3,65 | 3,57 | 3,58 | -2,45% | 6.810,00 |
| 21.09.2026 | 3,61 | 3,69 | 3,61 | 3,67 | 1,86% | 1.678,00 |
| 18.09.2026 | 3,67 | 3,68 | 3,60 | 3,60 | -1,91% | - |
| 17.09.2026 | 3,65 | 3,69 | 3,65 | 3,67 | 0,99% | 41.781,00 |
| 16.09.2026 | 3,63 | 3,67 | 3,62 | 3,64 | 0,33% | 2.800,00 |
| 15.09.2026 | 3,64 | 3,66 | 3,60 | 3,63 | -0,22% | 4.290,00 |
| 14.09.2026 | 3,65 | 3,67 | 3,61 | 3,63 | -0,33% | 3.782,00 |
| 11.09.2026 | 3,63 | 3,65 | 3,61 | 3,65 | 0,89% | 13.078,00 |
| 10.09.2026 | 3,55 | 3,62 | 3,55 | 3,61 | 1,60% | 40.000,00 |
| 09.09.2026 | 3,58 | 3,58 | 3,47 | 3,56 | -0,39% | 5.715,00 |
| 08.09.2026 | 3,61 | 3,61 | 3,55 | 3,57 | -1,19% | 6.790,00 |
| 07.09.2026 | 3,66 | 3,66 | 3,61 | 3,61 | -1,18% | 551,00 |
| 04.09.2026 | 3,65 | 3,67 | 3,61 | 3,66 | 0,30% | 68.200,00 |
| 03.09.2026 | 3,60 | 3,65 | 3,59 | 3,65 | 1,39% | 672,00 |
| 02.09.2026 | 3,56 | 3,60 | 3,55 | 3,60 | 0,90% | 45.990,00 |
| 01.09.2026 | 3,55 | 3,59 | 3,50 | 3,56 | 0,68% | - |
| 31.08.2026 | 3,56 | 3,59 | 3,54 | 3,54 | -0,51% | 5.655,00 |
| 28.08.2026 | 3,55 | 3,59 | 3,54 | 3,56 | 0,28% | - |
| 27.08.2026 | 3,57 | 3,61 | 3,54 | 3,55 | -0,73% | - |
| 26.08.2026 | 3,59 | 3,61 | 3,56 | 3,57 | -0,42% | 1.040,00 |
| 25.08.2026 | 3,61 | 3,63 | 3,57 | 3,59 | -0,36% | 11.600,00 |
| 24.08.2026 | 3,60 | 3,60 | 3,56 | 3,60 | 0,14% | 5.000,00 |
| 21.08.2026 | 3,54 | 3,61 | 3,53 | 3,60 | 1,73% | 14.600,00 |
| 20.08.2026 | 3,55 | 3,56 | 3,53 | 3,54 | 0,68% | - |
| 19.08.2026 | 3,58 | 3,60 | 3,48 | 3,51 | 29,83% | 97.823,00 |
| 05.05.2026 | 2,66 | 2,74 | 2,61 | 2,71 | 2,11% | - |
| 04.05.2026 | 2,75 | 2,78 | 2,64 | 2,65 | -3,78% | 16.126,00 |
| 30.04.2026 | 2,70 | 2,76 | 2,68 | 2,75 | 1,25% | - |
| 29.04.2026 | 2,73 | 2,74 | 2,71 | 2,72 | -0,40% | 52,00 |
| 28.04.2026 | 2,68 | 2,74 | 2,68 | 2,73 | 1,60% | 15.000,00 |
| 27.04.2026 | 2,65 | 2,69 | 2,65 | 2,69 | 1,28% | - |
| 24.04.2026 | 2,68 | 2,68 | 2,62 | 2,65 | -0,90% | 14.524,00 |
| 23.04.2026 | 2,72 | 2,73 | 2,65 | 2,68 | -1,62% | 11.733,00 |
| 22.04.2026 | 2,77 | 2,77 | 2,70 | 2,72 | -0,55% | 53.024,00 |
| 21.04.2026 | 2,79 | 2,83 | 2,73 | 2,74 | -5,56% | 54.255,00 |
| 20.04.2026 | 2,84 | 2,90 | 2,82 | 2,90 | 0,94% | 116.510,00 |
| 17.04.2026 | 2,81 | 2,88 | 2,80 | 2,87 | 2,10% | 6.543,00 |
| 16.04.2026 | 2,85 | 2,87 | 2,81 | 2,81 | -1,33% | 19.942,00 |
| 15.04.2026 | 2,83 | 2,86 | 2,83 | 2,85 | 0,99% | - |
| 14.04.2026 | 2,78 | 2,83 | 2,78 | 2,82 | 1,33% | 511,00 |
| 13.04.2026 | 2,73 | 2,79 | 2,72 | 2,78 | 1,02% | 4.830,00 |
| 10.04.2026 | 2,71 | 2,76 | 2,70 | 2,76 | 1,89% | 42,00 |
| 09.04.2026 | 2,71 | 2,73 | 2,69 | 2,71 | -0,37% | - |
| 08.04.2026 | 2,73 | 2,75 | 2,69 | 2,72 | 3,43% | 2.050,00 |
| 07.04.2026 | 2,57 | 2,65 | 2,57 | 2,63 | 2,14% | 3.178,00 |
| 02.04.2026 | 2,56 | 2,59 | 2,54 | 2,57 | -1,98% | 5.090,00 |
| 01.04.2026 | 2,56 | 2,63 | 2,56 | 2,62 | 2,78% | 3.148,00 |
| 31.03.2026 | 2,49 | 2,56 | 2,49 | 2,55 | 2,53% | 25.412,00 |
| 30.03.2026 | 2,49 | 2,51 | 2,47 | 2,49 | 0,12% | 2.714,00 |
| 27.03.2026 | 2,50 | 2,52 | 2,47 | 2,49 | -0,56% | 7.540,00 |
| 26.03.2026 | 2,56 | 2,57 | 2,49 | 2,50 | -3,03% | 9.600,00 |
| 25.03.2026 | 2,55 | 2,60 | 2,54 | 2,58 | 1,34% | - |
| 24.03.2026 | 2,53 | 2,55 | 2,49 | 2,54 | 0,00% | - |
| 23.03.2026 | 2,45 | 2,58 | 2,39 | 2,54 | 2,58% | 10.395,00 |
| 20.03.2026 | 2,52 | 2,57 | 2,47 | 2,48 | -1,47% | 32,00 |
| 19.03.2026 | 2,50 | 2,53 | 2,46 | 2,52 | 0,92% | - |
| 18.03.2026 | 2,49 | 2,55 | 2,48 | 2,49 | 0,44% | - |
| 17.03.2026 | 2,46 | 2,52 | 2,45 | 2,48 | 0,98% | 1.365,00 |
| 16.03.2026 | 2,45 | 2,48 | 2,42 | 2,46 | 0,66% | 11.149,00 |
| 13.03.2026 | 2,47 | 2,48 | 2,43 | 2,44 | -1,01% | 7.205,00 |
| 12.03.2026 | 2,57 | 2,58 | 2,45 | 2,47 | -4,60% | 1.064,00 |
| 11.03.2026 | 2,58 | 2,61 | 2,57 | 2,59 | 0,23% | - |
| 10.03.2026 | 2,52 | 2,61 | 2,52 | 2,58 | 2,02% | 3.120,00 |
| 09.03.2026 | 2,45 | 2,54 | 2,41 | 2,53 | 1,04% | 53,00 |
| 06.03.2026 | 2,54 | 2,56 | 2,46 | 2,50 | -0,91% | 4.530,00 |
| 05.03.2026 | 2,54 | 2,61 | 2,52 | 2,53 | -0,63% | 4.200,00 |
| 04.03.2026 | 2,49 | 2,56 | 2,42 | 2,54 | 1,88% | 5.700,00 |
| 03.03.2026 | 2,56 | 2,58 | 2,44 | 2,50 | -3,37% | 13.024,00 |
| 02.03.2026 | 2,65 | 2,66 | 2,56 | 2,58 | -4,41% | 22.558,00 |
| 27.02.2026 | 2,73 | 2,75 | 2,69 | 2,70 | -1,17% | - |
| 26.02.2026 | 2,72 | 2,74 | 2,70 | 2,73 | 0,63% | 6.750,00 |
| 25.02.2026 | 2,70 | 2,73 | 2,70 | 2,72 | 0,70% | 12.832,00 |