15,020€
0,87%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 14,91 | 14,92 | 14,89 | 14,91 | 0,13% | 979,00 |
| 28.11.2025 | 15,03 | 15,09 | 14,70 | 14,89 | -0,93% | 17.888,00 |
| 27.11.2025 | 15,06 | 15,11 | 14,75 | 15,03 | 0,07% | 14.237,00 |
| 26.11.2025 | 14,60 | 15,05 | 14,59 | 15,02 | 2,11% | 15.213,00 |
| 25.11.2025 | 14,28 | 14,79 | 14,26 | 14,71 | 3,08% | 12.134,00 |
| 24.11.2025 | 13,91 | 14,70 | 13,84 | 14,27 | 6,10% | 30.378,00 |
| 21.11.2025 | 13,50 | 13,50 | 13,44 | 13,45 | -3,45% | 226,00 |
| 20.11.2025 | 13,32 | 13,93 | 13,32 | 13,93 | 5,77% | 8.972,00 |
| 19.11.2025 | 13,13 | 13,39 | 13,07 | 13,17 | 0,23% | 6.662,00 |
| 18.11.2025 | 13,10 | 13,21 | 12,93 | 13,14 | -0,45% | 3.612,00 |
| 17.11.2025 | 12,86 | 13,49 | 12,82 | 13,20 | 1,62% | 14.615,00 |
| 14.11.2025 | 13,04 | 13,09 | 12,82 | 12,99 | -1,37% | 10.436,00 |
| 13.11.2025 | 12,99 | 13,17 | 12,99 | 13,17 | 1,00% | 3.404,00 |
| 12.11.2025 | 12,87 | 13,04 | 12,85 | 13,04 | 1,48% | 1.909,00 |
| 11.11.2025 | 12,97 | 13,04 | 12,81 | 12,85 | -0,31% | 6.644,00 |
| 10.11.2025 | 12,88 | 12,91 | 12,86 | 12,89 | 0,62% | 419,00 |
| 07.11.2025 | 12,68 | 12,96 | 12,68 | 12,81 | 0,79% | 4.292,00 |
| 06.11.2025 | 12,68 | 12,73 | 12,63 | 12,71 | 0,08% | - |
| 05.11.2025 | 12,56 | 12,74 | 12,53 | 12,70 | 0,40% | 2.668,00 |
| 04.11.2025 | 12,82 | 12,84 | 12,54 | 12,65 | -1,02% | 4.994,00 |
| 03.11.2025 | 12,80 | 12,84 | 12,74 | 12,78 | 0,55% | 782,00 |
| 31.10.2025 | 12,92 | 12,98 | 12,67 | 12,71 | -1,70% | 6.372,00 |
| 30.10.2025 | 12,86 | 12,98 | 12,73 | 12,93 | 1,25% | 2.241,00 |
| 29.10.2025 | 12,97 | 13,00 | 12,71 | 12,77 | -1,69% | 3.970,00 |
| 28.10.2025 | 12,87 | 12,99 | 12,80 | 12,99 | 1,09% | 1.549,00 |
| 27.10.2025 | 12,72 | 12,92 | 12,68 | 12,85 | 1,98% | 4.630,00 |
| 24.10.2025 | 12,58 | 12,65 | 12,54 | 12,60 | 0,56% | 826,00 |
| 23.10.2025 | 12,59 | 12,70 | 12,51 | 12,53 | -0,32% | 5.145,00 |
| 22.10.2025 | 12,51 | 12,65 | 12,48 | 12,57 | 0,48% | 11.805,00 |
| 21.10.2025 | 12,52 | 12,68 | 12,38 | 12,51 | -0,32% | 3.762,00 |
| 20.10.2025 | 12,54 | 12,56 | 12,39 | 12,55 | 0,80% | 4.873,00 |
| 17.10.2025 | 12,58 | 12,72 | 12,22 | 12,45 | -1,35% | 21.215,00 |
| 16.10.2025 | 12,86 | 12,96 | 12,58 | 12,62 | -2,62% | 9.964,00 |
| 15.10.2025 | 13,13 | 13,24 | 12,96 | 12,96 | -0,54% | 3.509,00 |
| 13.10.2025 | 13,26 | 13,32 | 13,01 | 13,03 | -0,76% | 11.513,00 |
| 10.10.2025 | 13,30 | 13,35 | 13,06 | 13,13 | -0,76% | 9.127,00 |
| 09.10.2025 | 13,23 | 13,32 | 13,14 | 13,23 | 0,46% | 19.840,00 |
| 08.10.2025 | 12,92 | 13,19 | 12,89 | 13,17 | 2,65% | 14.071,00 |
| 07.10.2025 | 12,69 | 12,99 | 12,68 | 12,83 | 0,79% | 12.627,00 |
| 06.10.2025 | 12,73 | 12,83 | 12,56 | 12,73 | 0,08% | 16.420,00 |
| 03.10.2025 | 12,66 | 12,77 | 12,61 | 12,72 | 0,55% | 6.093,00 |
| 02.10.2025 | 12,65 | 12,70 | 12,50 | 12,65 | 0,32% | 5.918,00 |
| 01.10.2025 | 12,59 | 12,67 | 12,55 | 12,61 | -0,47% | 4.217,00 |
| 30.09.2025 | 12,62 | 12,73 | 12,59 | 12,67 | 0,64% | 4.485,00 |
| 29.09.2025 | 12,60 | 12,61 | 12,57 | 12,59 | 0,32% | 63,00 |
| 26.09.2025 | 12,43 | 12,61 | 12,42 | 12,55 | 0,88% | 5.408,00 |
| 25.09.2025 | 12,37 | 12,49 | 12,32 | 12,44 | 0,89% | 4.066,00 |
| 24.09.2025 | 12,39 | 12,42 | 12,27 | 12,33 | -0,24% | 1.683,00 |
| 23.09.2025 | 12,37 | 12,37 | 12,32 | 12,36 | -0,16% | 89,00 |
| 22.09.2025 | 12,50 | 12,50 | 12,36 | 12,38 | -0,64% | 1.760,00 |
| 19.09.2025 | 12,22 | 12,53 | 12,22 | 12,46 | 1,88% | 6.611,00 |
| 18.09.2025 | 12,32 | 12,33 | 12,16 | 12,23 | -0,08% | 4.319,00 |
| 17.09.2025 | 12,29 | 12,29 | 12,16 | 12,24 | -0,24% | 3.195,00 |
| 16.09.2025 | 12,56 | 12,56 | 12,18 | 12,27 | -2,23% | 4.627,00 |
| 15.09.2025 | 12,46 | 12,58 | 12,39 | 12,55 | 0,72% | 12.967,00 |
| 12.09.2025 | 12,45 | 12,55 | 12,43 | 12,46 | 0,40% | 1.334,00 |
| 11.09.2025 | 12,37 | 12,44 | 12,33 | 12,41 | 0,16% | 1.945,00 |
| 10.09.2025 | 12,40 | 12,41 | 12,39 | 12,39 | 0,81% | - |
| 09.09.2025 | 12,20 | 12,32 | 12,20 | 12,29 | 0,99% | 22.457,00 |
| 08.09.2025 | 12,16 | 12,19 | 12,15 | 12,17 | 0,16% | 81,00 |
| 05.09.2025 | 12,19 | 12,28 | 12,09 | 12,15 | -0,16% | 6.450,00 |
| 04.09.2025 | 12,17 | 12,23 | 12,07 | 12,17 | 0,16% | 6.265,00 |
| 03.09.2025 | 12,30 | 12,33 | 12,08 | 12,15 | -1,30% | 9.998,00 |
| 02.09.2025 | 12,53 | 12,55 | 12,14 | 12,31 | -0,49% | 16.188,00 |
| 01.09.2025 | 12,42 | 12,60 | 12,25 | 12,37 | 0,00% | 10.727,00 |
| 29.08.2025 | 12,40 | 12,47 | 12,24 | 12,37 | -0,32% | 13.467,00 |
| 28.08.2025 | 12,61 | 12,66 | 12,39 | 12,41 | -1,43% | 7.355,00 |
| 27.08.2025 | 12,70 | 12,89 | 12,50 | 12,59 | -1,10% | 8.854,00 |
| 26.08.2025 | 12,57 | 12,73 | 12,36 | 12,73 | 0,87% | 13.108,00 |
| 25.08.2025 | 12,90 | 12,90 | 12,26 | 12,62 | -2,55% | 34.443,00 |
| 22.08.2025 | 13,14 | 13,14 | 12,48 | 12,95 | -0,31% | 50.934,00 |
| 21.08.2025 | 13,03 | 13,10 | 12,78 | 12,99 | -0,46% | 11.670,00 |
| 20.08.2025 | 13,09 | 13,16 | 12,95 | 13,05 | -0,31% | 15.956,00 |
| 19.08.2025 | 13,06 | 13,13 | 12,98 | 13,09 | 0,15% | 5.008,00 |
| 18.08.2025 | 13,14 | 13,14 | 12,95 | 13,07 | 0,00% | 8.102,00 |
| 15.08.2025 | 12,97 | 13,16 | 12,92 | 13,07 | 1,08% | 7.896,00 |
| 14.08.2025 | 12,69 | 13,06 | 12,61 | 12,93 | 1,89% | 23.467,00 |
| 13.08.2025 | 12,84 | 12,84 | 12,62 | 12,69 | -1,25% | 6.880,00 |
| 12.08.2025 | 12,75 | 12,89 | 12,72 | 12,85 | 0,16% | 6.674,00 |
| 11.08.2025 | 12,77 | 12,86 | 12,62 | 12,83 | 0,63% | 9.996,00 |
| 08.08.2025 | 12,77 | 12,88 | 12,47 | 12,75 | -0,16% | 22.990,00 |
| 07.08.2025 | 12,76 | 12,90 | 12,57 | 12,77 | 0,95% | 7.295,00 |
| 06.08.2025 | 12,69 | 12,69 | 12,55 | 12,65 | 0,32% | 2.604,00 |
| 05.08.2025 | 12,58 | 12,64 | 12,46 | 12,61 | 0,16% | 16.415,00 |
| 04.08.2025 | 12,35 | 12,64 | 12,28 | 12,59 | 1,94% | 7.282,00 |
| 01.08.2025 | 12,64 | 12,73 | 12,29 | 12,35 | -2,53% | 11.234,00 |
| 31.07.2025 | 12,27 | 12,81 | 12,02 | 12,67 | 3,60% | 24.996,00 |
| 30.07.2025 | 12,34 | 12,37 | 12,19 | 12,23 | -1,53% | 6.686,00 |
| 29.07.2025 | 12,39 | 12,46 | 12,09 | 12,42 | 0,73% | 6.077,00 |
| 28.07.2025 | 12,16 | 12,34 | 11,99 | 12,33 | 1,99% | 12.753,00 |
| 25.07.2025 | 11,72 | 12,17 | 11,72 | 12,09 | 3,07% | 12.783,00 |
| 24.07.2025 | 11,75 | 11,86 | 11,66 | 11,73 | -0,34% | 3.431,00 |
| 23.07.2025 | 11,56 | 11,87 | 11,54 | 11,77 | 2,26% | 5.213,00 |
| 22.07.2025 | 11,67 | 11,69 | 11,36 | 11,51 | -1,54% | 8.487,00 |
| 21.07.2025 | 11,77 | 11,81 | 11,62 | 11,69 | -0,68% | 4.270,00 |
| 18.07.2025 | 11,79 | 11,82 | 11,68 | 11,77 | -0,34% | 7.854,00 |
| 17.07.2025 | 11,75 | 11,83 | 11,60 | 11,81 | 0,85% | 5.178,00 |
| 16.07.2025 | 11,61 | 11,73 | 11,58 | 11,71 | 0,52% | 13.511,00 |
| 15.07.2025 | 11,80 | 11,84 | 11,59 | 11,65 | -2,02% | 5.233,00 |
| 14.07.2025 | 11,68 | 11,89 | 11,50 | 11,89 | 2,24% | 11.779,00 |