16,680€
1,09%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 16,37 | 16,47 | 16,08 | 16,29 | -1,75% | 20.132,00 |
| 27.02.2026 | 16,99 | 17,04 | 16,52 | 16,58 | -2,07% | 9.296,00 |
| 26.02.2026 | 16,76 | 16,96 | 16,47 | 16,93 | 1,56% | 7.337,00 |
| 25.02.2026 | 16,64 | 16,74 | 16,50 | 16,67 | 0,30% | 5.250,00 |
| 24.02.2026 | 16,83 | 16,84 | 16,40 | 16,62 | -1,01% | 3.474,00 |
| 23.02.2026 | 16,64 | 16,88 | 16,56 | 16,79 | 0,84% | 3.433,00 |
| 20.02.2026 | 16,28 | 16,76 | 16,27 | 16,65 | 2,90% | 6.545,00 |
| 19.02.2026 | 16,46 | 16,62 | 16,18 | 16,18 | -1,76% | 8.118,00 |
| 18.02.2026 | 16,23 | 16,72 | 16,21 | 16,47 | 2,49% | 9.285,00 |
| 17.02.2026 | 15,90 | 16,27 | 15,90 | 16,07 | 0,69% | 6.855,00 |
| 16.02.2026 | 15,64 | 16,01 | 15,52 | 15,96 | 2,11% | 8.434,00 |
| 13.02.2026 | 15,43 | 15,72 | 15,36 | 15,63 | 1,36% | 1.538,00 |
| 12.02.2026 | 15,63 | 15,67 | 15,33 | 15,42 | -1,22% | 10.078,00 |
| 11.02.2026 | 15,63 | 15,66 | 15,59 | 15,61 | -0,13% | 271,00 |
| 10.02.2026 | 16,08 | 16,11 | 15,60 | 15,63 | -2,92% | 24.213,00 |
| 09.02.2026 | 15,94 | 16,18 | 15,88 | 16,10 | 0,69% | 1.595,00 |
| 06.02.2026 | 16,02 | 16,03 | 15,97 | 15,99 | -0,31% | 108,00 |
| 05.02.2026 | 16,21 | 16,21 | 15,94 | 16,04 | -0,56% | 1.940,00 |
| 04.02.2026 | 16,18 | 16,30 | 16,03 | 16,13 | 0,50% | 6.893,00 |
| 03.02.2026 | 16,18 | 16,28 | 15,96 | 16,05 | 1,20% | 7.993,00 |
| 02.02.2026 | 15,54 | 15,86 | 15,51 | 15,86 | 0,83% | 4.927,00 |
| 30.01.2026 | 15,68 | 15,78 | 15,62 | 15,73 | 0,00% | 1.222,00 |
| 29.01.2026 | 15,64 | 15,74 | 15,64 | 15,73 | 0,70% | 425,00 |
| 28.01.2026 | 15,70 | 15,70 | 15,34 | 15,62 | 0,58% | 20.721,00 |
| 27.01.2026 | 15,35 | 15,64 | 15,33 | 15,53 | 0,91% | 4.938,00 |
| 26.01.2026 | 15,34 | 15,46 | 15,22 | 15,39 | -0,84% | 16.960,00 |
| 23.01.2026 | 15,49 | 15,62 | 15,30 | 15,52 | 0,06% | 2.200,00 |
| 22.01.2026 | 15,37 | 15,59 | 15,35 | 15,51 | 2,92% | 7.642,00 |
| 21.01.2026 | 15,51 | 15,55 | 14,90 | 15,07 | -2,65% | 10.629,00 |
| 20.01.2026 | 15,94 | 15,94 | 15,25 | 15,48 | -3,07% | 15.364,00 |
| 19.01.2026 | 15,35 | 15,98 | 15,32 | 15,97 | 2,50% | 8.696,00 |
| 16.01.2026 | 15,57 | 15,74 | 15,55 | 15,58 | 0,32% | 4.006,00 |
| 15.01.2026 | 15,67 | 15,78 | 15,38 | 15,53 | 0,52% | 37.590,00 |
| 14.01.2026 | 15,51 | 15,51 | 15,19 | 15,45 | -0,13% | 14.190,00 |
| 13.01.2026 | 15,66 | 15,67 | 15,39 | 15,47 | -1,09% | 3.243,00 |
| 12.01.2026 | 15,51 | 15,72 | 15,45 | 15,64 | 0,51% | 4.841,00 |
| 09.01.2026 | 15,67 | 15,82 | 15,44 | 15,56 | -1,33% | 4.555,00 |
| 08.01.2026 | 15,39 | 15,77 | 15,39 | 15,77 | 2,07% | 6.106,00 |
| 07.01.2026 | 15,50 | 15,52 | 15,27 | 15,45 | 0,00% | 8.740,00 |
| 06.01.2026 | 15,42 | 15,60 | 15,35 | 15,45 | -0,52% | 7.599,00 |
| 05.01.2026 | 15,52 | 15,61 | 15,27 | 15,53 | 1,24% | 9.144,00 |
| 02.01.2026 | 15,65 | 15,80 | 15,19 | 15,34 | 0,46% | 10.525,00 |
| 29.12.2025 | 15,44 | 15,50 | 15,16 | 15,27 | -1,17% | 14.532,00 |
| 23.12.2025 | 15,45 | 15,47 | 15,30 | 15,45 | 0,00% | 8.244,00 |
| 22.12.2025 | 15,42 | 15,45 | 15,42 | 15,45 | 0,00% | 35,00 |
| 19.12.2025 | 15,28 | 15,56 | 15,25 | 15,45 | -0,52% | 6.506,00 |
| 18.12.2025 | 15,55 | 15,55 | 15,52 | 15,53 | -0,26% | 288,00 |
| 17.12.2025 | 15,22 | 15,62 | 15,19 | 15,57 | 1,37% | 16.103,00 |
| 16.12.2025 | 15,38 | 15,40 | 15,11 | 15,36 | 2,88% | 2.749,00 |
| 15.12.2025 | 14,98 | 14,99 | 14,93 | 14,93 | 0,00% | 221,00 |
| 12.12.2025 | 14,97 | 15,10 | 14,83 | 14,93 | 1,15% | 6.361,00 |
| 11.12.2025 | 15,02 | 15,07 | 14,52 | 14,76 | -2,89% | 12.270,00 |
| 10.12.2025 | 15,19 | 15,22 | 15,06 | 15,20 | 0,07% | 6.508,00 |
| 09.12.2025 | 14,94 | 15,22 | 14,82 | 15,19 | 1,47% | 17.436,00 |
| 08.12.2025 | 14,78 | 14,97 | 14,66 | 14,97 | 1,49% | 838,00 |
| 05.12.2025 | 14,85 | 14,87 | 14,70 | 14,75 | -0,47% | 3.465,00 |
| 04.12.2025 | 14,80 | 14,85 | 14,52 | 14,82 | 0,95% | 3.649,00 |
| 03.12.2025 | 14,99 | 15,04 | 14,66 | 14,68 | -2,13% | 12.433,00 |
| 02.12.2025 | 15,09 | 15,09 | 14,84 | 15,00 | 0,13% | 4.827,00 |
| 01.12.2025 | 14,91 | 15,10 | 14,81 | 14,98 | 0,60% | 19.948,00 |
| 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 |