2,938€
-0,61%
Echtzeit-Aktienkurs Uniper SE
Bid:
Ask:
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 2,95 | 2,96 | 2,94 | 2,94 | -0,61% | - |
| 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 |
| 08.11.2022 | 3,28 | 3,29 | 3,10 | 3,13 | -5,03% | 620.663,00 |
| 07.11.2022 | 3,05 | 3,30 | 3,05 | 3,30 | 7,49% | 535.951,00 |
| 04.11.2022 | 3,03 | 3,14 | 3,00 | 3,07 | 2,81% | 400.570,00 |
| 03.11.2022 | 3,09 | 3,13 | 2,98 | 2,99 | -5,27% | 408.112,00 |
| 02.11.2022 | 3,20 | 3,23 | 3,08 | 3,15 | -0,25% | 199.125,00 |
| 01.11.2022 | 3,10 | 3,25 | 3,10 | 3,16 | 4,22% | 545.388,00 |
| 31.10.2022 | 3,17 | 3,20 | 3,02 | 3,03 | -4,29% | 496.970,00 |
| 28.10.2022 | 2,98 | 3,17 | 2,89 | 3,17 | 4,97% | 511.107,00 |
| 27.10.2022 | 3,15 | 3,15 | 2,97 | 3,02 | -4,49% | 846.201,00 |
| 26.10.2022 | 3,35 | 3,46 | 3,10 | 3,16 | -8,62% | 1.333.294,00 |
| 25.10.2022 | 3,70 | 3,70 | 3,45 | 3,46 | -5,62% | 997.067,00 |
| 24.10.2022 | 3,69 | 3,74 | 3,51 | 3,66 | -1,45% | 659.831,00 |
| 21.10.2022 | 3,77 | 3,87 | 3,67 | 3,72 | -2,67% | 270.209,00 |
| 20.10.2022 | 3,84 | 3,90 | 3,61 | 3,82 | -0,05% | 710.280,00 |
| 19.10.2022 | 4,09 | 4,09 | 3,80 | 3,82 | -4,93% | 351.029,00 |
| 18.10.2022 | 4,10 | 4,34 | 3,99 | 4,02 | 0,30% | 620.744,00 |
| 17.10.2022 | 3,77 | 4,01 | 3,77 | 4,01 | 7,97% | 485.905,00 |
| 14.10.2022 | 3,56 | 3,80 | 3,55 | 3,71 | 7,10% | 550.684,00 |
| 13.10.2022 | 3,34 | 3,49 | 3,32 | 3,47 | 1,64% | 440.319,00 |
| 12.10.2022 | 3,41 | 3,54 | 3,35 | 3,41 | 0,95% | 589.546,00 |
| 11.10.2022 | 3,58 | 3,61 | 3,31 | 3,38 | -6,43% | 900.592,00 |
| 10.10.2022 | 3,72 | 3,72 | 3,52 | 3,61 | -5,60% | 501.815,00 |
| 07.10.2022 | 3,99 | 4,05 | 3,74 | 3,82 | -5,16% | 584.839,00 |
| 06.10.2022 | 4,06 | 4,11 | 4,01 | 4,03 | 0,20% | 352.421,00 |
| 05.10.2022 | 4,02 | 4,13 | 3,97 | 4,02 | 1,11% | 628.723,00 |
| 04.10.2022 | 3,94 | 4,06 | 3,86 | 3,98 | 1,69% | 820.232,00 |
| 03.10.2022 | 3,88 | 3,96 | 3,55 | 3,91 | 0,20% | 872.412,00 |
| 30.09.2022 | 3,90 | 4,11 | 3,86 | 3,91 | -0,41% | 1.533.509,00 |
| 29.09.2022 | 4,01 | 4,08 | 3,78 | 3,92 | -3,16% | 1.282.061,00 |
| 28.09.2022 | 4,02 | 4,12 | 3,78 | 4,05 | -0,44% | 1.746.511,00 |
| 27.09.2022 | 4,68 | 4,87 | 3,91 | 4,07 | -6,27% | 3.727.885,00 |
| 26.09.2022 | 3,52 | 4,62 | 3,52 | 4,34 | 22,67% | 3.856.363,00 |
| 23.09.2022 | 3,16 | 3,54 | 3,16 | 3,54 | 8,06% | 2.306.660,00 |
| 22.09.2022 | 2,81 | 3,47 | 2,76 | 3,27 | 4,94% | 4.616.290,00 |
| 21.09.2022 | 3,45 | 3,57 | 2,55 | 3,12 | -25,29% | 8.058.673,00 |
| 20.09.2022 | 4,10 | 4,23 | 3,67 | 4,18 | 3,83% | 4.102.782,00 |
| 19.09.2022 | 3,74 | 4,02 | 3,62 | 4,02 | 4,47% | 1.326.597,00 |