35,900€
2,13%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,93 | 36,03 | 35,28 | 35,90 | 0,98% | 25,00 |
| 02.09.2025 | 36,50 | 36,93 | 35,35 | 35,55 | -2,87% | 2.585,00 |
| 01.09.2025 | 37,10 | 37,25 | 36,53 | 36,60 | -1,68% | 3.926,00 |
| 29.08.2025 | 37,53 | 37,55 | 36,93 | 37,23 | -1,46% | 3.647,00 |
| 28.08.2025 | 38,08 | 38,15 | 37,43 | 37,78 | 0,87% | 1.394,00 |
| 27.08.2025 | 37,58 | 38,08 | 37,20 | 37,45 | -0,40% | - |
| 26.08.2025 | 38,08 | 38,33 | 37,45 | 37,60 | -1,44% | 1.729,00 |
| 25.08.2025 | 37,60 | 38,58 | 37,60 | 38,15 | 1,06% | 1.302,00 |
| 22.08.2025 | 37,83 | 38,00 | 37,35 | 37,75 | -0,26% | 35,00 |
| 21.08.2025 | 37,98 | 38,00 | 37,10 | 37,85 | -0,26% | 1.284,00 |
| 20.08.2025 | 37,68 | 38,33 | 37,63 | 37,95 | 0,66% | 210,00 |
| 19.08.2025 | 38,10 | 38,30 | 37,70 | 37,70 | -1,05% | 794,00 |
| 18.08.2025 | 37,95 | 38,28 | 37,73 | 38,10 | 0,53% | 485,00 |
| 15.08.2025 | 37,95 | 38,28 | 37,58 | 37,90 | 0,07% | 44,00 |
| 14.08.2025 | 37,80 | 38,25 | 37,60 | 37,88 | -0,20% | 157,00 |
| 13.08.2025 | 39,30 | 39,48 | 37,65 | 37,95 | -3,44% | 3.350,00 |
| 12.08.2025 | 36,23 | 39,40 | 35,75 | 39,30 | 8,94% | 214,00 |
| 11.08.2025 | 35,28 | 36,25 | 35,03 | 36,08 | 2,41% | 2.250,00 |
| 08.08.2025 | 35,90 | 36,43 | 35,08 | 35,23 | -2,49% | 1.848,00 |
| 07.08.2025 | 35,55 | 36,15 | 34,93 | 36,13 | 1,83% | 2.843,00 |
| 06.08.2025 | 35,28 | 35,83 | 35,20 | 35,48 | -0,56% | - |
| 05.08.2025 | 36,55 | 37,10 | 35,50 | 35,68 | -2,39% | 499,00 |
| 04.08.2025 | 35,68 | 36,75 | 35,43 | 36,55 | 2,52% | 1.524,00 |
| 01.08.2025 | 35,68 | 36,00 | 35,33 | 35,65 | -0,21% | 10.800,00 |
| 31.07.2025 | 35,90 | 36,15 | 35,33 | 35,73 | -0,28% | 952,00 |
| 30.07.2025 | 36,73 | 36,85 | 35,75 | 35,83 | -2,45% | 655,00 |
| 29.07.2025 | 37,10 | 37,13 | 36,58 | 36,73 | -1,08% | 6.477,00 |
| 28.07.2025 | 37,13 | 37,45 | 35,88 | 37,13 | 0,00% | 766,00 |
| 25.07.2025 | 37,13 | 37,35 | 37,03 | 37,13 | -0,07% | 34,00 |
| 24.07.2025 | 37,55 | 37,55 | 37,08 | 37,15 | -1,33% | 278,00 |
| 23.07.2025 | 37,50 | 37,65 | 37,13 | 37,65 | 1,07% | 3.350,00 |
| 22.07.2025 | 37,45 | 37,55 | 37,20 | 37,25 | -0,60% | 175,00 |
| 21.07.2025 | 37,45 | 37,53 | 37,28 | 37,48 | 0,13% | 314,00 |
| 18.07.2025 | 37,65 | 37,83 | 37,33 | 37,43 | -2,03% | 2.558,00 |
| 17.07.2025 | 37,48 | 38,53 | 37,23 | 38,20 | 1,87% | 66,00 |
| 16.07.2025 | 37,60 | 37,83 | 37,15 | 37,50 | -0,13% | 1.752,00 |
| 15.07.2025 | 37,40 | 37,73 | 37,18 | 37,55 | -0,07% | 259,00 |
| 14.07.2025 | 37,63 | 37,88 | 37,13 | 37,58 | -0,79% | 1.884,00 |
| 11.07.2025 | 37,98 | 38,08 | 37,60 | 37,88 | -0,39% | 3.618,00 |
| 10.07.2025 | 37,90 | 38,80 | 37,58 | 38,03 | 0,53% | 3.276,00 |
| 09.07.2025 | 37,85 | 38,20 | 37,35 | 37,83 | 0,00% | 979,00 |
| 08.07.2025 | 37,78 | 38,13 | 37,38 | 37,83 | 0,46% | 2.504,00 |
| 07.07.2025 | 37,85 | 37,93 | 37,35 | 37,65 | -0,40% | 3.391,00 |
| 04.07.2025 | 38,03 | 38,15 | 37,60 | 37,80 | -0,59% | 3.990,00 |
| 03.07.2025 | 38,43 | 38,68 | 37,63 | 38,03 | -0,98% | 5.695,00 |
| 02.07.2025 | 37,63 | 38,40 | 37,38 | 38,40 | 2,06% | 3.834,00 |
| 01.07.2025 | 37,43 | 37,73 | 37,23 | 37,63 | 0,53% | 1.545,00 |
| 30.06.2025 | 37,88 | 38,18 | 37,18 | 37,43 | -1,25% | 2.261,00 |
| 27.06.2025 | 38,38 | 38,40 | 37,30 | 37,90 | -0,98% | 1.458,00 |
| 26.06.2025 | 37,80 | 38,33 | 37,65 | 38,28 | 1,26% | 2.000,00 |
| 25.06.2025 | 38,23 | 38,48 | 37,50 | 37,80 | -1,18% | 6.700,00 |
| 24.06.2025 | 38,58 | 38,63 | 38,00 | 38,25 | -0,52% | 4.073,00 |
| 23.06.2025 | 38,45 | 38,55 | 38,05 | 38,45 | -0,13% | 965,00 |
| 20.06.2025 | 38,98 | 39,13 | 38,23 | 38,50 | 0,06% | 5.781,00 |
| 19.06.2025 | 38,25 | 38,80 | 38,18 | 38,48 | 0,39% | 233,00 |
| 18.06.2025 | 38,88 | 38,93 | 38,05 | 38,33 | -1,41% | 4.170,00 |
| 17.06.2025 | 39,23 | 39,28 | 38,80 | 38,88 | -1,02% | 1.743,00 |
| 16.06.2025 | 39,33 | 39,73 | 38,95 | 39,28 | -0,06% | - |
| 13.06.2025 | 39,28 | 39,68 | 39,25 | 39,30 | -0,82% | 532,00 |
| 12.06.2025 | 39,58 | 40,08 | 39,25 | 39,63 | -0,19% | 2.754,00 |
| 11.06.2025 | 40,00 | 40,20 | 39,45 | 39,70 | -1,12% | 574,00 |
| 10.06.2025 | 39,38 | 40,30 | 39,28 | 40,15 | 1,97% | 134,00 |
| 09.06.2025 | 39,25 | 39,68 | 39,15 | 39,38 | -0,06% | 3.349,00 |
| 06.06.2025 | 39,85 | 40,35 | 39,20 | 39,40 | -1,07% | 2.669,00 |
| 05.06.2025 | 39,98 | 40,13 | 39,23 | 39,83 | -0,31% | 15.362,00 |
| 04.06.2025 | 40,15 | 40,20 | 39,83 | 39,95 | -0,56% | 1.410,00 |
| 03.06.2025 | 40,10 | 40,20 | 39,70 | 40,18 | 0,25% | 387,00 |
| 02.06.2025 | 39,70 | 40,43 | 39,65 | 40,08 | 0,82% | 1.460,00 |
| 30.05.2025 | 39,73 | 39,93 | 39,70 | 39,75 | 0,06% | 3.262,00 |
| 29.05.2025 | 39,93 | 40,05 | 39,65 | 39,73 | -0,38% | - |
| 28.05.2025 | 40,65 | 40,65 | 39,80 | 39,88 | -1,79% | 3.351,00 |
| 27.05.2025 | 39,93 | 40,63 | 39,68 | 40,60 | 1,63% | 3.358,00 |
| 26.05.2025 | 39,85 | 40,30 | 39,45 | 39,95 | 1,33% | 895,00 |
| 23.05.2025 | 39,30 | 40,33 | 39,23 | 39,43 | 0,45% | 9.635,00 |
| 22.05.2025 | 39,30 | 39,58 | 39,08 | 39,25 | 0,19% | 1.289,00 |
| 21.05.2025 | 39,53 | 40,20 | 39,05 | 39,18 | -0,95% | 2.075,00 |
| 20.05.2025 | 39,33 | 40,05 | 39,28 | 39,55 | 0,57% | 1.431,00 |
| 19.05.2025 | 39,53 | 39,63 | 39,25 | 39,33 | -0,38% | 1.034,00 |
| 16.05.2025 | 39,95 | 40,03 | 39,20 | 39,48 | -1,31% | 2.646,00 |
| 15.05.2025 | 39,83 | 40,28 | 39,55 | 40,00 | 0,57% | 2.671,00 |
| 14.05.2025 | 40,00 | 40,10 | 39,25 | 39,78 | -0,62% | 784,00 |
| 13.05.2025 | 40,18 | 40,58 | 39,90 | 40,03 | -0,37% | 61,00 |
| 12.05.2025 | 40,38 | 40,73 | 39,78 | 40,18 | 0,06% | 2.345,00 |
| 09.05.2025 | 40,28 | 40,53 | 39,68 | 40,15 | -0,56% | 825,00 |
| 08.05.2025 | 40,60 | 40,60 | 39,78 | 40,38 | -0,25% | 1.031,00 |
| 07.05.2025 | 40,40 | 40,50 | 39,60 | 40,48 | -0,55% | 718,00 |
| 06.05.2025 | 40,23 | 40,73 | 39,68 | 40,70 | 1,06% | 3.595,00 |
| 05.05.2025 | 40,83 | 40,90 | 40,08 | 40,28 | -1,53% | 8.478,00 |
| 02.05.2025 | 40,80 | 41,18 | 40,23 | 40,90 | 0,62% | 752,00 |
| 30.04.2025 | 41,05 | 41,23 | 40,50 | 40,65 | -1,87% | 19,00 |
| 29.04.2025 | 40,73 | 41,50 | 40,73 | 41,43 | 1,66% | 6.391,00 |
| 28.04.2025 | 41,30 | 41,58 | 40,53 | 40,75 | -1,57% | 5.000,00 |
| 25.04.2025 | 40,78 | 41,78 | 40,38 | 41,40 | 1,41% | 2.334,00 |
| 24.04.2025 | 41,05 | 42,50 | 39,05 | 40,83 | -0,73% | 2.868,00 |
| 23.04.2025 | 41,15 | 41,35 | 40,35 | 41,13 | 0,06% | 2.288,00 |
| 22.04.2025 | 40,55 | 41,28 | 40,10 | 41,10 | 0,98% | 390,00 |
| 17.04.2025 | 40,30 | 41,15 | 40,13 | 40,70 | 1,37% | 4.800,00 |
| 16.04.2025 | 41,13 | 41,25 | 39,98 | 40,15 | -2,73% | 48,00 |
| 15.04.2025 | 41,20 | 41,43 | 40,95 | 41,28 | -0,12% | - |
| 14.04.2025 | 41,25 | 41,40 | 40,50 | 41,33 | 1,47% | 2.810,00 |