17,310€
-0,63%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,37 | 17,52 | 17,27 | 17,33 | -0,52% | 3.278,00 |
| 22.07.2026 | 17,24 | 17,50 | 17,13 | 17,42 | 2,05% | 12.472,00 |
| 21.07.2026 | 17,18 | 17,19 | 16,90 | 17,07 | 0,00% | 1.225,00 |
| 20.07.2026 | 17,11 | 17,26 | 16,72 | 17,07 | -0,35% | 11.133,00 |
| 17.07.2026 | 16,90 | 17,21 | 16,82 | 17,13 | 0,18% | 11.402,00 |
| 16.07.2026 | 17,28 | 17,38 | 17,06 | 17,10 | -0,93% | 5.644,00 |
| 15.07.2026 | 17,41 | 17,43 | 16,93 | 17,26 | -1,20% | 11.640,00 |
| 14.07.2026 | 17,54 | 17,57 | 17,20 | 17,47 | -0,17% | 3.116,00 |
| 13.07.2026 | 17,71 | 17,89 | 17,47 | 17,50 | -2,78% | 6.157,00 |
| 10.07.2026 | 17,92 | 18,08 | 17,84 | 18,00 | 0,22% | 1.529,00 |
| 09.07.2026 | 18,01 | 18,07 | 17,86 | 17,96 | 0,11% | 3.673,00 |
| 08.07.2026 | 18,04 | 18,05 | 17,60 | 17,94 | -0,61% | 7.106,00 |
| 07.07.2026 | 18,18 | 18,41 | 18,02 | 18,05 | -0,93% | 7.251,00 |
| 06.07.2026 | 17,98 | 18,34 | 17,97 | 18,22 | 1,22% | 9.957,00 |
| 03.07.2026 | 17,85 | 18,08 | 17,75 | 18,00 | 1,47% | 4.721,00 |
| 02.07.2026 | 17,59 | 17,90 | 17,53 | 17,74 | 0,45% | 14.207,00 |
| 01.07.2026 | 17,65 | 17,74 | 17,48 | 17,66 | 0,00% | 5.589,00 |
| 30.06.2026 | 17,66 | 17,77 | 17,36 | 17,66 | 0,91% | 800,00 |
| 29.06.2026 | 17,64 | 17,68 | 17,35 | 17,50 | -0,34% | 1.686,00 |
| 26.06.2026 | 17,54 | 17,56 | 17,54 | 17,56 | -1,07% | - |
| 25.06.2026 | 17,46 | 17,84 | 17,39 | 17,75 | 2,42% | 4.509,00 |
| 24.06.2026 | 17,42 | 17,46 | 17,10 | 17,33 | -0,46% | 649,00 |
| 23.06.2026 | 17,12 | 17,44 | 16,88 | 17,41 | 0,52% | 5.737,00 |
| 22.06.2026 | 17,26 | 17,36 | 17,00 | 17,32 | 1,11% | 8.732,00 |
| 19.06.2026 | 17,10 | 17,24 | 16,94 | 17,13 | -0,12% | 2.923,00 |
| 18.06.2026 | 17,34 | 17,46 | 16,92 | 17,15 | -4,14% | 9.452,00 |
| 17.06.2026 | 17,63 | 17,90 | 17,52 | 17,89 | 1,71% | 4.376,00 |
| 16.06.2026 | 17,74 | 17,84 | 17,42 | 17,59 | -0,85% | 15.495,00 |
| 15.06.2026 | 17,57 | 17,84 | 17,55 | 17,74 | 0,68% | 3.069,00 |
| 12.06.2026 | 17,55 | 17,68 | 17,26 | 17,62 | 0,92% | 5.159,00 |
| 11.06.2026 | 17,16 | 17,53 | 16,99 | 17,46 | 1,87% | 3.608,00 |
| 10.06.2026 | 17,28 | 17,34 | 16,94 | 17,14 | 0,12% | 1.887,00 |
| 09.06.2026 | 17,36 | 17,73 | 17,08 | 17,12 | -1,04% | 1.638,00 |
| 08.06.2026 | 17,33 | 17,63 | 17,07 | 17,30 | -0,86% | 15.707,00 |
| 05.06.2026 | 17,71 | 17,83 | 17,44 | 17,45 | -1,80% | 5.930,00 |
| 04.06.2026 | 17,50 | 17,79 | 17,50 | 17,77 | 1,48% | 5.441,00 |
| 03.06.2026 | 17,56 | 17,72 | 17,40 | 17,51 | -1,46% | 2.392,00 |
| 02.06.2026 | 17,52 | 17,79 | 17,32 | 17,77 | 2,36% | 4.469,00 |
| 01.06.2026 | 16,92 | 17,84 | 16,66 | 17,36 | 3,46% | 25.183,00 |
| 29.05.2026 | 17,10 | 17,12 | 16,29 | 16,78 | 2,57% | 5.480,00 |
| 28.05.2026 | 16,59 | 16,83 | 16,30 | 16,36 | -2,27% | 2.103,00 |
| 27.05.2026 | 16,81 | 16,97 | 16,20 | 16,74 | -0,18% | 12.556,00 |
| 26.05.2026 | 16,87 | 17,00 | 16,71 | 16,77 | -0,83% | 4.820,00 |
| 25.05.2026 | 17,04 | 17,04 | 16,86 | 16,91 | 0,77% | 2.695,00 |
| 22.05.2026 | 16,78 | 16,87 | 16,64 | 16,78 | 0,90% | 2.328,00 |
| 21.05.2026 | 16,59 | 16,89 | 16,57 | 16,63 | -0,06% | 1.316,00 |
| 20.05.2026 | 16,74 | 16,84 | 16,57 | 16,64 | -0,78% | 8.343,00 |
| 19.05.2026 | 17,05 | 17,15 | 16,65 | 16,77 | -1,87% | 4.687,00 |
| 18.05.2026 | 17,10 | 17,26 | 16,94 | 17,09 | -0,70% | 4.477,00 |
| 15.05.2026 | 17,00 | 17,28 | 16,98 | 17,21 | 0,76% | 4.247,00 |
| 14.05.2026 | 17,06 | 17,30 | 17,05 | 17,08 | -0,18% | 4.862,00 |
| 13.05.2026 | 17,08 | 17,26 | 16,56 | 17,11 | 1,00% | 7.680,00 |
| 12.05.2026 | 17,06 | 17,06 | 16,83 | 16,94 | -0,65% | 2.306,00 |
| 11.05.2026 | 16,86 | 17,08 | 16,78 | 17,05 | 1,07% | 9.441,00 |
| 08.05.2026 | 17,08 | 17,24 | 16,69 | 16,87 | -1,00% | 8.532,00 |
| 07.05.2026 | 16,85 | 17,12 | 16,80 | 17,04 | 0,71% | 21.596,00 |
| 06.05.2026 | 16,26 | 16,94 | 16,20 | 16,92 | 4,32% | 10.226,00 |
| 05.05.2026 | 16,12 | 16,38 | 15,89 | 16,22 | 1,69% | 5.307,00 |
| 04.05.2026 | 16,50 | 16,64 | 15,85 | 15,95 | -2,63% | 6.744,00 |
| 30.04.2026 | 16,32 | 16,58 | 16,16 | 16,38 | 0,43% | 20.042,00 |
| 29.04.2026 | 16,34 | 16,38 | 16,09 | 16,31 | 0,87% | 1.039,00 |
| 28.04.2026 | 16,04 | 16,34 | 16,01 | 16,17 | 0,68% | 1.902,00 |
| 27.04.2026 | 16,10 | 16,10 | 15,82 | 16,06 | 0,94% | 2.687,00 |
| 24.04.2026 | 15,91 | 16,11 | 15,75 | 15,91 | 0,32% | 5.502,00 |
| 23.04.2026 | 15,78 | 15,90 | 15,47 | 15,86 | -0,06% | 8.862,00 |
| 22.04.2026 | 16,22 | 16,36 | 15,71 | 15,87 | -1,49% | 2.789,00 |
| 21.04.2026 | 16,41 | 16,45 | 15,96 | 16,11 | -1,23% | 5.201,00 |
| 20.04.2026 | 16,52 | 16,58 | 16,19 | 16,31 | -0,79% | 18.808,00 |
| 17.04.2026 | 16,53 | 16,65 | 16,30 | 16,44 | -0,36% | 4.449,00 |
| 16.04.2026 | 16,98 | 16,99 | 16,44 | 16,50 | -1,84% | 3.298,00 |
| 15.04.2026 | 16,89 | 16,96 | 16,57 | 16,81 | -0,83% | 3.645,00 |
| 14.04.2026 | 16,68 | 16,96 | 16,36 | 16,95 | 2,29% | 6.841,00 |
| 13.04.2026 | 16,13 | 16,60 | 16,09 | 16,57 | 1,35% | 6.816,00 |
| 10.04.2026 | 16,06 | 16,47 | 15,88 | 16,35 | 2,00% | 5.218,00 |
| 09.04.2026 | 15,96 | 16,09 | 15,84 | 16,03 | 0,25% | 3.830,00 |
| 08.04.2026 | 15,96 | 16,31 | 15,75 | 15,99 | 2,90% | 10.580,00 |
| 07.04.2026 | 15,37 | 15,63 | 15,35 | 15,54 | 0,26% | 6.856,00 |
| 02.04.2026 | 15,22 | 15,62 | 14,92 | 15,50 | 0,65% | 7.386,00 |
| 01.04.2026 | 15,30 | 15,46 | 15,26 | 15,40 | 0,98% | 5.791,00 |
| 31.03.2026 | 14,89 | 15,29 | 14,74 | 15,25 | 3,67% | 3.956,00 |
| 30.03.2026 | 14,70 | 15,01 | 14,59 | 14,71 | 0,07% | 5.874,00 |
| 27.03.2026 | 14,97 | 15,02 | 14,61 | 14,70 | -1,74% | 4.007,00 |
| 26.03.2026 | 14,98 | 15,22 | 14,81 | 14,96 | -0,86% | 6.624,00 |
| 25.03.2026 | 14,82 | 15,19 | 14,76 | 15,09 | 2,03% | 5.582,00 |
| 24.03.2026 | 14,65 | 14,87 | 14,46 | 14,79 | 0,20% | 5.954,00 |
| 23.03.2026 | 14,53 | 14,94 | 13,98 | 14,76 | 1,03% | 18.645,00 |
| 20.03.2026 | 14,76 | 14,99 | 14,46 | 14,61 | -1,55% | 4.547,00 |
| 19.03.2026 | 14,92 | 14,98 | 14,60 | 14,84 | -1,13% | 11.135,00 |
| 18.03.2026 | 15,40 | 15,40 | 14,94 | 15,01 | -1,70% | 5.345,00 |
| 17.03.2026 | 14,72 | 15,32 | 14,64 | 15,27 | 3,53% | 5.341,00 |
| 16.03.2026 | 15,08 | 15,20 | 14,58 | 14,75 | -2,58% | 16.028,00 |
| 13.03.2026 | 15,90 | 16,18 | 14,30 | 15,14 | -3,57% | 34.166,00 |
| 12.03.2026 | 15,88 | 15,88 | 15,31 | 15,70 | -0,76% | 3.801,00 |
| 11.03.2026 | 15,86 | 15,90 | 15,59 | 15,82 | 1,41% | 4.680,00 |
| 10.03.2026 | 15,51 | 16,00 | 15,49 | 15,60 | 0,52% | 2.674,00 |
| 09.03.2026 | 14,89 | 15,65 | 14,65 | 15,52 | -2,02% | 25.996,00 |
| 06.03.2026 | 15,92 | 16,05 | 15,48 | 15,84 | -0,31% | 7.570,00 |
| 05.03.2026 | 15,98 | 16,22 | 15,70 | 15,89 | -0,56% | 6.838,00 |
| 04.03.2026 | 15,42 | 16,10 | 15,35 | 15,98 | 2,04% | 12.496,00 |
| 03.03.2026 | 16,37 | 16,38 | 15,28 | 15,66 | -3,87% | 32.297,00 |