3,473€
1,49%
Echtzeit-Aktienkurs Uniper SE
Bid:
Ask:
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 3,38 | 3,55 | 3,37 | 3,42 | 1,54% | 557.589,00 |
| 29.03.2023 | 3,29 | 3,38 | 3,28 | 3,37 | 2,06% | 345.587,00 |
| 28.03.2023 | 3,31 | 3,34 | 3,22 | 3,30 | -0,60% | 155.225,00 |
| 27.03.2023 | 3,24 | 3,38 | 3,17 | 3,32 | 3,75% | 490.465,00 |
| 24.03.2023 | 3,23 | 3,23 | 3,11 | 3,20 | -0,37% | 239.952,00 |
| 23.03.2023 | 3,18 | 3,25 | 3,10 | 3,21 | 1,39% | 191.229,00 |
| 22.03.2023 | 3,09 | 3,21 | 3,05 | 3,17 | 2,59% | 241.950,00 |
| 21.03.2023 | 3,14 | 3,18 | 3,03 | 3,09 | 0,91% | 152.656,00 |
| 20.03.2023 | 3,05 | 3,13 | 2,96 | 3,06 | -1,86% | 277.808,00 |
| 17.03.2023 | 3,05 | 3,20 | 3,05 | 3,12 | 1,69% | 317.251,00 |
| 16.03.2023 | 3,21 | 3,33 | 3,00 | 3,07 | -4,90% | 423.605,00 |
| 15.03.2023 | 3,31 | 3,43 | 3,19 | 3,23 | -3,47% | 493.416,00 |
| 14.03.2023 | 3,42 | 3,55 | 3,22 | 3,34 | -6,39% | 1.972.747,00 |
| 13.03.2023 | 3,10 | 3,66 | 2,96 | 3,57 | 12,41% | 2.974.170,00 |
| 10.03.2023 | 2,90 | 3,19 | 2,86 | 3,18 | 8,69% | 1.236.628,00 |
| 09.03.2023 | 2,89 | 2,94 | 2,83 | 2,92 | 3,18% | 276.965,00 |
| 08.03.2023 | 2,89 | 2,89 | 2,80 | 2,83 | -1,94% | 147.322,00 |
| 07.03.2023 | 2,93 | 2,94 | 2,88 | 2,89 | -0,69% | 182.281,00 |
| 06.03.2023 | 2,94 | 2,95 | 2,90 | 2,91 | -1,09% | 156.791,00 |
| 03.03.2023 | 2,81 | 2,96 | 2,79 | 2,94 | 4,40% | 485.417,00 |
| 02.03.2023 | 2,69 | 2,84 | 2,66 | 2,82 | 3,23% | 215.568,00 |
| 01.03.2023 | 2,75 | 2,79 | 2,72 | 2,73 | -0,51% | 187.728,00 |
| 28.02.2023 | 2,84 | 2,84 | 2,70 | 2,74 | -3,18% | 249.458,00 |
| 27.02.2023 | 2,85 | 2,87 | 2,82 | 2,83 | -0,07% | 212.673,00 |
| 24.02.2023 | 2,90 | 2,91 | 2,83 | 2,83 | -2,34% | 337.896,00 |
| 23.02.2023 | 2,92 | 2,92 | 2,88 | 2,90 | 0,28% | 118.753,00 |
| 22.02.2023 | 2,92 | 2,93 | 2,89 | 2,89 | -0,75% | 143.337,00 |
| 21.02.2023 | 2,91 | 2,95 | 2,90 | 2,92 | 0,07% | 164.846,00 |
| 20.02.2023 | 2,95 | 2,95 | 2,90 | 2,91 | 0,00% | 214.426,00 |
| 17.02.2023 | 2,91 | 2,96 | 2,91 | 2,91 | -0,88% | 267.854,00 |
| 16.02.2023 | 2,92 | 2,96 | 2,89 | 2,94 | 1,38% | 154.179,00 |
| 15.02.2023 | 2,97 | 2,98 | 2,90 | 2,90 | -0,75% | 232.111,00 |
| 14.02.2023 | 2,94 | 2,98 | 2,91 | 2,92 | 0,14% | 294.060,00 |
| 13.02.2023 | 2,97 | 2,97 | 2,90 | 2,92 | -0,34% | 280.511,00 |
| 10.02.2023 | 2,94 | 3,03 | 2,87 | 2,93 | 0,41% | 340.135,00 |
| 09.02.2023 | 2,95 | 2,97 | 2,91 | 2,92 | -0,27% | 278.432,00 |
| 08.02.2023 | 2,94 | 2,96 | 2,91 | 2,92 | 0,21% | 135.913,00 |
| 07.02.2023 | 2,96 | 2,96 | 2,90 | 2,92 | -1,29% | 264.111,00 |
| 06.02.2023 | 2,90 | 2,96 | 2,90 | 2,96 | 0,41% | 276.325,00 |
| 03.02.2023 | 2,91 | 2,96 | 2,91 | 2,94 | 0,00% | 308.648,00 |
| 02.02.2023 | 3,00 | 3,03 | 2,92 | 2,94 | 1,38% | 654.402,00 |
| 01.02.2023 | 2,86 | 3,12 | 2,85 | 2,90 | 1,82% | 1.430.558,00 |
| 31.01.2023 | 2,94 | 2,95 | 2,85 | 2,85 | -4,55% | 498.832,00 |
| 30.01.2023 | 2,97 | 2,99 | 2,90 | 2,99 | 0,54% | 553.793,00 |
| 27.01.2023 | 2,95 | 3,00 | 2,94 | 2,97 | 0,95% | 184.929,00 |
| 26.01.2023 | 2,97 | 3,04 | 2,94 | 2,94 | 1,10% | 331.037,00 |
| 25.01.2023 | 2,93 | 3,03 | 2,90 | 2,91 | -2,48% | 585.175,00 |
| 24.01.2023 | 3,07 | 3,12 | 2,96 | 2,99 | -2,35% | 434.551,00 |
| 23.01.2023 | 3,04 | 3,08 | 2,99 | 3,06 | 1,59% | 295.687,00 |
| 20.01.2023 | 2,87 | 3,05 | 2,87 | 3,01 | 3,72% | 627.477,00 |
| 19.01.2023 | 2,98 | 3,07 | 2,84 | 2,90 | -2,55% | 787.879,00 |
| 18.01.2023 | 2,95 | 3,11 | 2,95 | 2,98 | 1,36% | 941.962,00 |
| 17.01.2023 | 2,91 | 3,04 | 2,87 | 2,94 | 1,87% | 710.954,00 |
| 16.01.2023 | 2,80 | 2,88 | 2,79 | 2,88 | 3,67% | 547.932,00 |
| 13.01.2023 | 2,80 | 2,84 | 2,78 | 2,78 | 0,29% | 546.428,00 |
| 12.01.2023 | 2,74 | 2,84 | 2,74 | 2,77 | 0,00% | 1.077.133,00 |
| 11.01.2023 | 2,75 | 2,83 | 2,71 | 2,77 | 1,84% | 530.674,00 |
| 10.01.2023 | 2,77 | 2,88 | 2,65 | 2,72 | -1,45% | 1.144.169,00 |
| 09.01.2023 | 2,51 | 2,82 | 2,51 | 2,76 | 10,56% | 1.438.684,00 |
| 06.01.2023 | 2,70 | 2,70 | 2,49 | 2,50 | -5,80% | 1.878.152,00 |
| 05.01.2023 | 2,96 | 3,02 | 2,64 | 2,65 | -16,54% | 1.617.639,00 |
| 03.01.2023 | 3,29 | 3,55 | 3,05 | 3,18 | 2,25% | 2.818.917,00 |
| 02.01.2023 | 2,63 | 3,11 | 2,62 | 3,11 | 20,17% | 1.497.949,00 |
| 30.12.2022 | 2,61 | 2,61 | 2,45 | 2,59 | -1,90% | 802.862,00 |
| 29.12.2022 | 2,40 | 2,69 | 2,36 | 2,64 | 10,93% | 1.267.939,00 |
| 28.12.2022 | 2,22 | 2,43 | 2,09 | 2,38 | 6,64% | 1.231.810,00 |
| 27.12.2022 | 2,53 | 2,57 | 2,15 | 2,23 | -5,99% | 5.131.179,00 |
| 23.12.2022 | 2,92 | 2,92 | 2,24 | 2,37 | -18,66% | 3.493.927,00 |
| 22.12.2022 | 3,05 | 3,13 | 2,91 | 2,92 | -5,51% | 1.126.875,00 |
| 21.12.2022 | 3,12 | 3,32 | 3,00 | 3,09 | 3,56% | 1.089.237,00 |
| 20.12.2022 | 2,99 | 3,10 | 2,93 | 2,98 | -0,60% | 850.928,00 |
| 19.12.2022 | 2,87 | 3,47 | 2,76 | 3,00 | 4,02% | 1.754.549,00 |
| 16.12.2022 | 3,00 | 3,04 | 2,83 | 2,88 | -3,68% | 2.064.528,00 |
| 15.12.2022 | 3,05 | 3,08 | 2,97 | 2,99 | -1,71% | 706.746,00 |
| 14.12.2022 | 3,02 | 3,06 | 3,00 | 3,04 | 1,13% | 342.019,00 |
| 13.12.2022 | 3,00 | 3,09 | 2,96 | 3,01 | 0,80% | 848.129,00 |
| 12.12.2022 | 3,07 | 3,24 | 2,99 | 2,99 | -0,93% | 1.564.463,00 |
| 09.12.2022 | 3,28 | 3,34 | 3,01 | 3,01 | -8,17% | 1.574.599,00 |
| 08.12.2022 | 3,28 | 3,51 | 3,28 | 3,28 | -1,44% | 580.270,00 |
| 07.12.2022 | 3,45 | 3,51 | 3,30 | 3,33 | -3,76% | 595.359,00 |
| 06.12.2022 | 3,61 | 3,64 | 3,40 | 3,46 | -4,42% | 1.006.070,00 |
| 05.12.2022 | 3,50 | 3,75 | 3,50 | 3,62 | 3,96% | 931.603,00 |
| 02.12.2022 | 3,52 | 3,89 | 3,37 | 3,48 | 1,81% | 3.172.343,00 |
| 01.12.2022 | 4,52 | 4,52 | 3,22 | 3,42 | -21,60% | 9.132.223,00 |
| 30.11.2022 | 4,85 | 4,94 | 4,36 | 4,36 | -8,90% | 8.809.929,00 |
| 29.11.2022 | 5,19 | 5,38 | 4,78 | 4,79 | -12,95% | 1.696.864,00 |
| 28.11.2022 | 4,49 | 5,52 | 4,39 | 5,50 | 14,54% | 1.346.977,00 |
| 25.11.2022 | 5,34 | 5,34 | 4,50 | 4,80 | -12,29% | 2.649.569,00 |
| 24.11.2022 | 5,52 | 5,87 | 5,20 | 5,48 | -12,82% | 1.523.943,00 |
| 23.11.2022 | 6,94 | 7,19 | 6,20 | 6,28 | -8,39% | 2.805.769,00 |
| 22.11.2022 | 7,70 | 8,55 | 5,81 | 6,86 | 0,07% | 7.376.644,00 |
| 21.11.2022 | 5,70 | 6,95 | 5,66 | 6,85 | 25,46% | 3.943.082,00 |
| 18.11.2022 | 4,75 | 5,46 | 4,73 | 5,46 | 16,37% | 4.972.209,00 |
| 17.11.2022 | 4,46 | 4,69 | 4,46 | 4,69 | 6,44% | 518.713,00 |
| 16.11.2022 | 4,95 | 4,99 | 4,26 | 4,41 | -10,00% | 1.232.303,00 |
| 15.11.2022 | 5,10 | 5,35 | 4,83 | 4,90 | 6,48% | 1.577.732,00 |
| 14.11.2022 | 4,02 | 5,60 | 3,95 | 4,60 | 17,47% | 3.302.334,00 |
| 11.11.2022 | 3,35 | 3,92 | 3,35 | 3,92 | 18,17% | 1.950.017,00 |
| 10.11.2022 | 3,07 | 3,42 | 3,07 | 3,31 | 6,08% | 1.184.070,00 |
| 09.11.2022 | 3,10 | 3,18 | 3,00 | 3,12 | -0,32% | 707.779,00 |