45,700$
1,06%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 44,80 | 46,35 | 44,73 | 45,70 | 1,06% | 957.739,00 |
| 07.01.2026 | 45,45 | 45,53 | 44,86 | 45,22 | -0,64% | 583.708,00 |
| 06.01.2026 | 45,02 | 45,71 | 44,72 | 45,51 | 0,57% | 713.831,00 |
| 05.01.2026 | 44,78 | 46,00 | 44,42 | 45,25 | 1,09% | 792.833,00 |
| 02.01.2026 | 44,57 | 45,06 | 43,87 | 44,76 | 0,43% | 522.246,00 |
| 31.12.2025 | 45,08 | 45,08 | 44,43 | 44,57 | -0,11% | 444.195,00 |
| 30.12.2025 | 44,98 | 45,15 | 44,58 | 44,62 | -0,60% | 441.388,00 |
| 29.12.2025 | 45,42 | 45,65 | 44,87 | 44,89 | -1,04% | 362.843,00 |
| 26.12.2025 | 45,32 | 45,59 | 44,97 | 45,36 | 0,31% | 392.423,00 |
| 24.12.2025 | 44,96 | 45,36 | 44,91 | 45,22 | 0,31% | 271.300,00 |
| 23.12.2025 | 45,63 | 45,71 | 45,05 | 45,08 | -1,10% | 583.932,00 |
| 22.12.2025 | 45,76 | 45,95 | 45,44 | 45,58 | 0,62% | 468.667,00 |
| 19.12.2025 | 45,36 | 45,92 | 45,03 | 45,30 | -0,40% | 1.672.868,00 |
| 18.12.2025 | 46,30 | 46,33 | 45,45 | 45,48 | -0,29% | 682.821,00 |
| 17.12.2025 | 45,72 | 46,07 | 45,33 | 45,61 | 0,11% | 969.050,00 |
| 16.12.2025 | 45,93 | 46,22 | 45,52 | 45,56 | -0,70% | 841.328,00 |
| 15.12.2025 | 46,42 | 46,92 | 45,71 | 45,88 | -0,26% | 1.059.879,00 |
| 12.12.2025 | 46,42 | 46,56 | 45,46 | 46,00 | -0,58% | 1.010.587,00 |
| 11.12.2025 | 45,35 | 46,50 | 45,33 | 46,27 | 1,16% | 960.586,00 |
| 10.12.2025 | 44,73 | 46,16 | 44,71 | 45,74 | 1,64% | 1.111.117,00 |
| 09.12.2025 | 45,19 | 45,94 | 44,93 | 45,00 | -0,27% | 571.281,00 |
| 08.12.2025 | 44,85 | 45,56 | 44,82 | 45,12 | 0,94% | 811.060,00 |
| 05.12.2025 | 44,45 | 45,08 | 44,09 | 44,70 | 0,45% | 964.442,00 |
| 04.12.2025 | 44,57 | 44,77 | 44,37 | 44,50 | -0,13% | 939.945,00 |
| 03.12.2025 | 44,16 | 45,11 | 44,10 | 44,56 | 1,23% | 931.504,00 |
| 02.12.2025 | 44,26 | 44,73 | 43,84 | 44,02 | -0,86% | 844.552,00 |
| 01.12.2025 | 44,11 | 44,69 | 43,60 | 44,40 | 2,75% | 1.188.734,00 |
| 28.11.2025 | 43,13 | 43,39 | 42,88 | 43,21 | -0,18% | 335.570,00 |
| 26.11.2025 | 43,14 | 43,80 | 43,14 | 43,29 | -0,09% | 926.054,00 |
| 25.11.2025 | 42,14 | 43,82 | 41,99 | 43,33 | 4,21% | 1.561.715,00 |
| 24.11.2025 | 41,45 | 41,92 | 41,22 | 41,58 | 3,69% | 1.944.900,00 |
| 20.11.2025 | 40,49 | 40,98 | 39,75 | 40,10 | 0,65% | 1.735.259,00 |
| 19.11.2025 | 38,71 | 39,88 | 38,71 | 39,84 | 2,31% | 1.243.309,00 |
| 18.11.2025 | 38,01 | 39,25 | 38,01 | 38,94 | 1,70% | 776.246,00 |
| 17.11.2025 | 39,64 | 39,75 | 38,14 | 38,29 | -3,26% | 771.766,00 |
| 13.11.2025 | 39,88 | 40,26 | 39,41 | 39,58 | -1,05% | 670.523,00 |
| 12.11.2025 | 40,80 | 41,01 | 40,00 | 40,00 | -1,09% | 847.190,00 |
| 11.11.2025 | 40,39 | 40,76 | 40,13 | 40,44 | -0,10% | 986.609,00 |
| 10.11.2025 | 40,41 | 40,80 | 39,98 | 40,48 | 0,55% | 546.369,00 |
| 07.11.2025 | 40,12 | 40,38 | 39,51 | 40,26 | 0,25% | 914.549,00 |
| 06.11.2025 | 40,38 | 40,71 | 39,70 | 40,16 | -0,67% | 994.425,00 |
| 05.11.2025 | 40,28 | 41,08 | 40,17 | 40,43 | 0,65% | 899.219,00 |
| 04.11.2025 | 40,25 | 40,88 | 39,79 | 40,17 | -1,23% | 915.906,00 |
| 03.11.2025 | 39,60 | 40,68 | 39,21 | 40,67 | 1,47% | 1.012.975,00 |
| 31.10.2025 | 39,74 | 40,22 | 38,90 | 40,08 | 0,55% | 1.074.715,00 |
| 30.10.2025 | 40,07 | 41,40 | 39,72 | 39,86 | -1,12% | 1.238.146,00 |
| 29.10.2025 | 39,58 | 40,64 | 39,37 | 40,31 | 1,33% | 1.811.036,00 |
| 28.10.2025 | 38,99 | 40,99 | 38,69 | 39,78 | 2,05% | 1.926.886,00 |
| 27.10.2025 | 38,30 | 39,50 | 38,26 | 38,98 | 2,85% | 1.135.750,00 |
| 24.10.2025 | 37,33 | 38,21 | 37,29 | 37,90 | 2,74% | 911.311,00 |
| 23.10.2025 | 37,21 | 37,53 | 36,71 | 36,89 | -1,52% | 924.043,00 |
| 22.10.2025 | 36,05 | 38,17 | 36,05 | 37,46 | 1,68% | 1.550.877,00 |
| 21.10.2025 | 36,78 | 37,24 | 36,50 | 36,84 | -0,22% | 774.582,00 |
| 20.10.2025 | 36,48 | 37,02 | 36,29 | 36,92 | 1,90% | 901.664,00 |
| 17.10.2025 | 35,77 | 36,32 | 35,42 | 36,23 | 2,46% | 1.634.617,00 |
| 16.10.2025 | 38,75 | 38,75 | 35,10 | 35,36 | -9,26% | 2.242.835,00 |
| 15.10.2025 | 39,75 | 39,98 | 38,40 | 38,97 | -1,76% | 1.158.362,00 |
| 14.10.2025 | 38,32 | 39,85 | 38,24 | 39,67 | 2,75% | 938.304,00 |
| 13.10.2025 | 38,47 | 38,72 | 37,86 | 38,61 | 2,50% | 1.138.884,00 |
| 10.10.2025 | 39,87 | 40,31 | 37,61 | 37,67 | -5,87% | 1.096.713,00 |
| 09.10.2025 | 40,26 | 40,50 | 39,54 | 40,02 | 0,00% | 1.326.108,00 |
| 08.10.2025 | 40,00 | 40,17 | 39,14 | 40,02 | 0,28% | 1.978.864,00 |
| 07.10.2025 | 38,92 | 39,98 | 38,78 | 39,91 | 2,65% | 1.573.820,00 |
| 06.10.2025 | 38,51 | 40,40 | 38,42 | 38,88 | 2,15% | 1.757.276,00 |
| 02.10.2025 | 37,96 | 38,15 | 37,38 | 38,06 | 0,34% | 858.144,00 |
| 01.10.2025 | 38,01 | 38,06 | 37,36 | 37,93 | -0,60% | 779.576,00 |
| 30.09.2025 | 38,32 | 38,54 | 37,48 | 38,16 | -0,10% | 504.202,00 |
| 29.09.2025 | 38,75 | 38,75 | 37,71 | 38,20 | -1,01% | 566.275,00 |
| 26.09.2025 | 38,14 | 38,63 | 37,90 | 38,59 | 1,37% | 712.712,00 |
| 25.09.2025 | 38,18 | 38,36 | 37,69 | 38,07 | -0,78% | 693.453,00 |
| 24.09.2025 | 38,30 | 38,77 | 38,14 | 38,37 | 0,03% | 1.005.966,00 |
| 23.09.2025 | 38,30 | 39,04 | 38,15 | 38,36 | 0,37% | 527.664,00 |
| 22.09.2025 | 38,82 | 38,82 | 37,88 | 38,22 | -1,95% | 899.298,00 |
| 19.09.2025 | 39,50 | 39,57 | 38,49 | 38,98 | -1,29% | 2.082.146,00 |
| 18.09.2025 | 38,41 | 39,60 | 38,04 | 39,49 | 3,51% | 872.979,00 |
| 17.09.2025 | 37,94 | 39,03 | 37,71 | 38,15 | 0,63% | 1.184.271,00 |
| 16.09.2025 | 38,18 | 38,27 | 37,37 | 37,91 | -0,97% | 799.962,00 |
| 15.09.2025 | 39,44 | 39,44 | 38,20 | 38,28 | -2,64% | 1.031.450,00 |
| 12.09.2025 | 39,24 | 39,59 | 38,71 | 39,32 | 0,05% | 917.714,00 |
| 11.09.2025 | 38,57 | 39,43 | 38,44 | 39,30 | 1,79% | 797.983,00 |
| 10.09.2025 | 38,61 | 39,06 | 38,46 | 38,61 | 0,47% | 491.095,00 |
| 09.09.2025 | 38,62 | 38,91 | 38,20 | 38,43 | -0,62% | 492.246,00 |
| 08.09.2025 | 39,10 | 39,10 | 38,20 | 38,67 | -0,80% | 562.874,00 |
| 05.09.2025 | 39,63 | 39,86 | 38,70 | 38,98 | -1,12% | 360.327,00 |
| 04.09.2025 | 39,01 | 39,42 | 38,62 | 39,42 | 1,52% | 398.252,00 |
| 03.09.2025 | 38,80 | 39,28 | 38,43 | 38,83 | 0,23% | 505.814,00 |
| 02.09.2025 | 38,71 | 38,83 | 38,29 | 38,74 | -1,15% | 442.695,00 |
| 29.08.2025 | 39,23 | 39,55 | 38,92 | 39,19 | 0,15% | 618.578,00 |
| 28.08.2025 | 39,40 | 39,54 | 38,75 | 39,13 | -0,20% | 581.866,00 |
| 27.08.2025 | 38,80 | 39,41 | 38,80 | 39,21 | 0,67% | 388.999,00 |
| 26.08.2025 | 38,36 | 39,25 | 38,20 | 38,95 | 1,04% | 575.243,00 |
| 25.08.2025 | 38,55 | 38,84 | 38,44 | 38,55 | -0,59% | 365.308,00 |
| 22.08.2025 | 37,02 | 39,11 | 37,02 | 38,78 | 5,21% | 842.171,00 |
| 21.08.2025 | 37,04 | 37,25 | 36,72 | 36,86 | -1,18% | 562.148,00 |
| 20.08.2025 | 37,20 | 37,36 | 36,82 | 37,30 | 0,30% | 443.295,00 |
| 19.08.2025 | 37,31 | 37,79 | 36,99 | 37,19 | -0,48% | 499.564,00 |
| 18.08.2025 | 37,40 | 37,54 | 37,04 | 37,37 | -0,32% | 576.800,00 |
| 15.08.2025 | 38,36 | 38,42 | 37,46 | 37,49 | -2,01% | 1.388.189,00 |
| 14.08.2025 | 37,55 | 38,29 | 37,16 | 38,26 | 0,63% | 531.942,00 |
| 13.08.2025 | 37,22 | 38,08 | 37,13 | 38,02 | 2,12% | 626.401,00 |