42,140€
-1,15%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,84 | 42,90 | 41,81 | 42,57 | -0,87% | 2.438,00 |
| 28.03.2025 | 43,52 | 44,41 | 42,80 | 42,94 | -1,43% | 240,00 |
| 27.03.2025 | 43,29 | 43,61 | 42,89 | 43,57 | 0,48% | 240,00 |
| 26.03.2025 | 44,15 | 44,24 | 42,88 | 43,36 | -1,28% | 1.041,00 |
| 25.03.2025 | 44,40 | 44,71 | 43,18 | 43,92 | -1,20% | 574,00 |
| 24.03.2025 | 45,70 | 45,87 | 44,11 | 44,45 | -2,31% | 354,00 |
| 21.03.2025 | 45,05 | 45,54 | 44,58 | 45,50 | 0,95% | 1.082,00 |
| 20.03.2025 | 45,92 | 46,40 | 44,76 | 45,07 | -1,99% | 526,00 |
| 19.03.2025 | 46,25 | 47,10 | 45,85 | 45,99 | -0,12% | 1.777,00 |
| 18.03.2025 | 46,34 | 47,25 | 45,84 | 46,04 | -0,30% | 2.307,00 |
| 17.03.2025 | 45,27 | 46,48 | 45,23 | 46,18 | 1,76% | 1.216,00 |
| 14.03.2025 | 44,52 | 46,43 | 44,45 | 45,38 | 2,05% | 3.265,00 |
| 13.03.2025 | 44,85 | 44,90 | 44,15 | 44,47 | -0,91% | 58,00 |
| 12.03.2025 | 45,54 | 45,75 | 43,69 | 44,88 | -1,09% | 2.135,00 |
| 11.03.2025 | 45,47 | 47,29 | 43,72 | 45,38 | 0,22% | 4.017,00 |
| 10.03.2025 | 45,65 | 46,70 | 44,71 | 45,28 | 0,61% | 4.326,00 |
| 07.03.2025 | 43,10 | 45,98 | 42,73 | 45,00 | 7,12% | 4.611,00 |
| 06.03.2025 | 42,59 | 43,09 | 41,90 | 42,01 | -1,30% | 740,00 |
| 05.03.2025 | 42,26 | 43,46 | 41,75 | 42,57 | 1,13% | 1.207,00 |
| 04.03.2025 | 44,09 | 44,55 | 40,96 | 42,09 | -4,25% | 5.793,00 |
| 03.03.2025 | 44,38 | 45,38 | 43,75 | 43,96 | -0,82% | 3.681,00 |
| 28.02.2025 | 45,45 | 45,45 | 44,05 | 44,33 | -2,88% | 2.532,00 |
| 27.02.2025 | 45,15 | 46,06 | 43,78 | 45,64 | 1,20% | 2.725,00 |
| 26.02.2025 | 45,12 | 45,90 | 44,45 | 45,10 | 0,85% | 9.401,00 |
| 25.02.2025 | 44,38 | 45,87 | 44,14 | 44,72 | 0,85% | 1.443,00 |
| 24.02.2025 | 44,40 | 45,36 | 43,74 | 44,35 | 0,43% | 2.573,00 |
| 21.02.2025 | 44,19 | 44,70 | 43,38 | 44,16 | -0,02% | 400,00 |
| 20.02.2025 | 44,41 | 44,61 | 43,77 | 44,17 | -0,47% | 4.370,00 |
| 19.02.2025 | 44,74 | 45,02 | 44,22 | 44,38 | -0,64% | 6.497,00 |
| 18.02.2025 | 44,05 | 44,91 | 43,28 | 44,66 | 1,36% | 9.231,00 |
| 17.02.2025 | 43,91 | 44,90 | 43,74 | 44,06 | 0,84% | 395,00 |
| 14.02.2025 | 44,10 | 46,05 | 43,51 | 43,70 | -2,01% | 5.055,00 |
| 13.02.2025 | 43,17 | 45,06 | 42,97 | 44,59 | 3,18% | 5.225,00 |
| 12.02.2025 | 42,89 | 43,30 | 42,75 | 43,22 | 0,76% | 659,00 |
| 11.02.2025 | 42,64 | 43,31 | 42,47 | 42,89 | 0,61% | 1.671,00 |
| 10.02.2025 | 42,60 | 43,49 | 42,10 | 42,63 | 0,68% | 1.590,00 |
| 07.02.2025 | 42,20 | 42,55 | 41,60 | 42,34 | 0,19% | 562,00 |
| 06.02.2025 | 42,51 | 42,73 | 41,82 | 42,26 | -0,48% | 4.009,00 |
| 05.02.2025 | 42,63 | 43,52 | 42,19 | 42,47 | -0,43% | 3.879,00 |
| 04.02.2025 | 42,96 | 43,88 | 42,11 | 42,65 | -0,72% | 1.016,00 |
| 03.02.2025 | 43,31 | 44,16 | 41,09 | 42,96 | -2,37% | 1.847,00 |
| 31.01.2025 | 44,21 | 44,39 | 43,99 | 44,01 | -0,34% | 589,00 |
| 30.01.2025 | 44,22 | 44,40 | 43,99 | 44,16 | 0,03% | 331,00 |
| 29.01.2025 | 44,33 | 45,01 | 43,86 | 44,14 | -0,36% | 2.363,00 |
| 28.01.2025 | 44,26 | 44,48 | 43,91 | 44,30 | 0,01% | 5.089,00 |
| 27.01.2025 | 44,07 | 44,48 | 43,81 | 44,30 | 0,21% | 1.793,00 |
| 24.01.2025 | 44,16 | 44,71 | 43,93 | 44,20 | 0,19% | 1.486,00 |
| 23.01.2025 | 44,02 | 44,53 | 43,53 | 44,12 | 0,19% | 4.460,00 |
| 22.01.2025 | 44,74 | 45,01 | 43,64 | 44,03 | -1,31% | 1.793,00 |
| 21.01.2025 | 44,23 | 45,26 | 43,79 | 44,62 | 0,62% | 2.137,00 |
| 20.01.2025 | 45,60 | 45,61 | 44,19 | 44,34 | -2,75% | 2.845,00 |
| 17.01.2025 | 45,09 | 45,98 | 44,66 | 45,60 | 1,30% | 2.044,00 |
| 16.01.2025 | 45,33 | 45,40 | 44,63 | 45,01 | -0,53% | 2.007,00 |
| 15.01.2025 | 43,76 | 45,47 | 43,68 | 45,25 | 3,44% | 2.399,00 |
| 14.01.2025 | 42,65 | 44,74 | 42,62 | 43,75 | 2,71% | 4.528,00 |
| 13.01.2025 | 43,53 | 43,69 | 41,92 | 42,59 | -2,25% | 2.500,00 |
| 10.01.2025 | 41,60 | 44,15 | 41,60 | 43,57 | 4,65% | 580,00 |
| 09.01.2025 | 42,20 | 43,00 | 41,62 | 41,64 | -1,39% | 877,00 |
| 08.01.2025 | 43,52 | 43,57 | 41,24 | 42,22 | -3,00% | 2.133,00 |
| 07.01.2025 | 43,63 | 44,62 | 43,28 | 43,53 | -0,14% | 3.731,00 |
| 06.01.2025 | 41,41 | 44,06 | 41,25 | 43,59 | 4,47% | 3.250,00 |
| 03.01.2025 | 41,45 | 41,95 | 40,87 | 41,72 | 0,91% | 1.503,00 |
| 02.01.2025 | 39,02 | 41,42 | 38,94 | 41,35 | 6,39% | 1.582,00 |
| 30.12.2024 | 38,81 | 39,45 | 38,64 | 38,86 | -0,33% | 3.156,00 |
| 27.12.2024 | 39,59 | 39,66 | 38,72 | 38,99 | -1,55% | 14.204,00 |
| 23.12.2024 | 39,81 | 40,17 | 38,71 | 39,61 | -0,41% | 1.697,00 |
| 20.12.2024 | 39,69 | 39,86 | 38,57 | 39,77 | 0,00% | 2.223,00 |
| 19.12.2024 | 40,38 | 41,25 | 39,55 | 39,77 | -1,92% | 1.963,00 |
| 18.12.2024 | 40,23 | 40,66 | 39,87 | 40,55 | 0,68% | 2.035,00 |
| 17.12.2024 | 40,71 | 40,74 | 39,94 | 40,28 | -1,04% | 1.143,00 |
| 16.12.2024 | 41,20 | 41,49 | 40,33 | 40,70 | -1,01% | 1.259,00 |
| 13.12.2024 | 41,21 | 41,49 | 40,61 | 41,12 | -0,34% | 1.435,00 |
| 12.12.2024 | 41,47 | 41,64 | 41,05 | 41,26 | -0,67% | 957,00 |
| 11.12.2024 | 41,75 | 41,75 | 41,06 | 41,54 | -0,56% | 1.547,00 |
| 10.12.2024 | 41,89 | 42,58 | 41,65 | 41,77 | -0,02% | 630,00 |
| 09.12.2024 | 41,80 | 42,45 | 41,21 | 41,78 | -0,10% | 5.208,00 |
| 06.12.2024 | 41,70 | 41,87 | 41,21 | 41,82 | 0,26% | 2.509,00 |
| 05.12.2024 | 42,31 | 42,57 | 41,23 | 41,71 | -1,49% | 4.178,00 |
| 04.12.2024 | 42,71 | 43,29 | 41,29 | 42,34 | -1,04% | 2.848,00 |
| 03.12.2024 | 43,08 | 43,31 | 42,34 | 42,79 | -0,73% | 5.324,00 |
| 02.12.2024 | 43,21 | 44,30 | 42,93 | 43,10 | -0,51% | 1.362,00 |
| 29.11.2024 | 44,62 | 45,37 | 42,87 | 43,32 | -2,97% | 2.360,00 |
| 28.11.2024 | 43,83 | 45,31 | 43,39 | 44,65 | 2,63% | 6.995,00 |
| 27.11.2024 | 41,26 | 43,79 | 41,21 | 43,50 | 4,32% | 470,00 |
| 26.11.2024 | 41,04 | 41,99 | 40,80 | 41,70 | 1,61% | 1.769,00 |
| 25.11.2024 | 41,14 | 41,71 | 41,03 | 41,04 | -0,63% | 662,00 |
| 22.11.2024 | 41,87 | 42,51 | 41,11 | 41,30 | -1,15% | 183,00 |
| 21.11.2024 | 41,30 | 41,91 | 41,11 | 41,78 | 1,16% | 368,00 |
| 20.11.2024 | 41,70 | 42,39 | 41,21 | 41,30 | -0,65% | 513,00 |
| 19.11.2024 | 41,83 | 43,00 | 41,05 | 41,57 | -1,05% | 1.067,00 |
| 18.11.2024 | 41,81 | 42,51 | 41,81 | 42,01 | 1,13% | 136,00 |
| 15.11.2024 | 41,51 | 42,41 | 41,01 | 41,54 | -1,02% | 305,00 |
| 14.11.2024 | 41,70 | 42,19 | 41,09 | 41,97 | 0,87% | 694,00 |
| 13.11.2024 | 43,01 | 43,31 | 41,61 | 41,61 | -3,26% | 288,00 |
| 12.11.2024 | 43,62 | 43,84 | 42,94 | 43,01 | -1,76% | 502,00 |
| 11.11.2024 | 44,28 | 44,50 | 43,51 | 43,78 | -0,11% | 1.058,00 |
| 08.11.2024 | 44,43 | 44,47 | 43,13 | 43,83 | -1,73% | 111,00 |
| 07.11.2024 | 45,16 | 45,18 | 44,14 | 44,60 | -2,79% | 326,00 |
| 06.11.2024 | 46,58 | 46,71 | 44,00 | 45,88 | -1,33% | 461,00 |
| 05.11.2024 | 45,01 | 46,50 | 45,01 | 46,50 | 3,52% | 411,00 |