36,650€
-2,53%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 37,78 | 37,80 | 36,30 | 36,68 | -2,27% | 93,00 |
| 11.12.2025 | 38,83 | 38,88 | 37,43 | 37,53 | -2,66% | 665,00 |
| 10.12.2025 | 38,15 | 39,05 | 37,70 | 38,55 | 1,31% | 2.808,00 |
| 09.12.2025 | 36,25 | 38,23 | 36,20 | 38,05 | 5,84% | 4.763,00 |
| 08.12.2025 | 34,18 | 36,10 | 33,95 | 35,95 | 5,58% | 159,00 |
| 05.12.2025 | 34,08 | 34,63 | 34,03 | 34,05 | 0,44% | 368,00 |
| 04.12.2025 | 33,73 | 34,30 | 33,28 | 33,90 | 0,82% | 944,00 |
| 03.12.2025 | 33,58 | 33,95 | 33,38 | 33,63 | 0,22% | 3.803,00 |
| 02.12.2025 | 33,70 | 33,80 | 32,85 | 33,55 | -1,03% | 5.940,00 |
| 01.12.2025 | 34,70 | 34,73 | 33,90 | 33,90 | -1,95% | 2.810,00 |
| 28.11.2025 | 34,40 | 35,20 | 34,28 | 34,58 | 0,73% | 3.485,00 |
| 27.11.2025 | 33,70 | 34,40 | 33,28 | 34,33 | 1,85% | 1.895,00 |
| 26.11.2025 | 32,73 | 33,75 | 32,45 | 33,70 | 3,37% | 1.688,00 |
| 25.11.2025 | 31,58 | 32,73 | 31,33 | 32,60 | 3,33% | 4.839,00 |
| 24.11.2025 | 30,83 | 31,88 | 30,60 | 31,55 | 3,87% | 984,00 |
| 21.11.2025 | 30,85 | 30,88 | 30,10 | 30,38 | 1,76% | - |
| 20.11.2025 | 30,63 | 31,03 | 29,85 | 29,85 | 0,34% | 53,00 |
| 19.11.2025 | 29,83 | 30,50 | 29,55 | 29,75 | 0,51% | 3.640,00 |
| 18.11.2025 | 30,50 | 30,60 | 29,60 | 29,60 | -3,11% | 3.998,00 |
| 17.11.2025 | 29,18 | 30,65 | 28,93 | 30,55 | 6,54% | 2.815,00 |
| 14.11.2025 | 28,73 | 29,18 | 28,40 | 28,68 | 0,09% | 1.557,00 |
| 13.11.2025 | 28,55 | 29,03 | 28,43 | 28,65 | -0,61% | 15.590,00 |
| 12.11.2025 | 28,68 | 28,98 | 28,60 | 28,83 | 1,50% | 1.614,00 |
| 11.11.2025 | 28,70 | 28,83 | 28,28 | 28,40 | 0,09% | 1.481,00 |
| 10.11.2025 | 28,30 | 28,75 | 28,08 | 28,38 | 1,52% | - |
| 07.11.2025 | 28,85 | 29,40 | 27,88 | 27,95 | -2,44% | 2.294,00 |
| 06.11.2025 | 29,18 | 29,33 | 27,28 | 28,65 | -2,22% | 2.070,00 |
| 05.11.2025 | 29,55 | 29,78 | 29,15 | 29,30 | -1,01% | 1.349,00 |
| 04.11.2025 | 29,60 | 30,03 | 29,55 | 29,60 | 1,37% | 5.220,00 |
| 03.11.2025 | 30,20 | 30,35 | 29,20 | 29,20 | -2,99% | 7.085,00 |
| 31.10.2025 | 30,28 | 30,40 | 29,95 | 30,10 | -0,82% | 230,00 |
| 30.10.2025 | 30,25 | 30,40 | 30,10 | 30,35 | 0,25% | - |
| 29.10.2025 | 30,33 | 30,58 | 30,05 | 30,28 | -0,66% | 3.942,00 |
| 28.10.2025 | 30,53 | 31,00 | 30,33 | 30,48 | 0,25% | 3.462,00 |
| 27.10.2025 | 30,33 | 30,98 | 30,30 | 30,40 | 0,00% | 4.485,00 |
| 24.10.2025 | 31,25 | 31,63 | 29,35 | 30,40 | -2,56% | 4.287,00 |
| 23.10.2025 | 31,53 | 31,78 | 30,43 | 31,20 | -0,48% | 2.265,00 |
| 22.10.2025 | 31,95 | 32,58 | 31,35 | 31,35 | -1,88% | 3.974,00 |
| 21.10.2025 | 32,40 | 32,88 | 31,90 | 31,95 | -0,47% | 5.472,00 |
| 20.10.2025 | 32,18 | 33,25 | 31,83 | 32,10 | 0,55% | 626,00 |
| 17.10.2025 | 31,60 | 32,28 | 31,53 | 31,93 | -0,23% | - |
| 16.10.2025 | 32,05 | 32,23 | 31,18 | 32,00 | -0,16% | 1.387,00 |
| 15.10.2025 | 32,03 | 32,30 | 31,58 | 32,05 | 0,55% | 2.479,00 |
| 14.10.2025 | 32,18 | 32,25 | 31,65 | 31,88 | -1,24% | 4.110,00 |
| 13.10.2025 | 32,53 | 32,98 | 32,18 | 32,28 | -0,08% | 1.541,00 |
| 10.10.2025 | 32,45 | 33,03 | 31,95 | 32,30 | -0,31% | 11.030,00 |
| 09.10.2025 | 32,58 | 33,10 | 32,25 | 32,40 | -2,11% | 2.809,00 |
| 08.10.2025 | 32,15 | 33,35 | 31,95 | 33,10 | 4,17% | 3.108,00 |
| 07.10.2025 | 33,25 | 33,55 | 31,60 | 31,78 | -4,65% | 4.331,00 |
| 06.10.2025 | 33,80 | 33,85 | 33,20 | 33,33 | -1,41% | 450,00 |
| 03.10.2025 | 34,40 | 34,60 | 33,80 | 33,80 | -0,37% | 260,00 |
| 02.10.2025 | 34,45 | 34,50 | 33,73 | 33,93 | -1,09% | 635,00 |
| 01.10.2025 | 34,40 | 34,85 | 34,20 | 34,30 | -0,36% | 942,00 |
| 30.09.2025 | 34,60 | 34,63 | 33,98 | 34,43 | -0,51% | 1.510,00 |
| 29.09.2025 | 34,63 | 35,03 | 34,23 | 34,60 | -1,35% | - |
| 26.09.2025 | 34,53 | 35,30 | 34,05 | 35,08 | 1,59% | 174,00 |
| 25.09.2025 | 34,50 | 34,53 | 34,50 | 34,53 | 0,22% | - |
| 24.09.2025 | 34,35 | 34,93 | 34,13 | 34,45 | 0,00% | 2.983,00 |
| 23.09.2025 | 35,38 | 35,40 | 33,90 | 34,45 | -1,29% | 1.452,00 |
| 22.09.2025 | 35,18 | 35,73 | 33,35 | 34,90 | -1,06% | 4.558,00 |
| 19.09.2025 | 36,03 | 36,08 | 35,10 | 35,28 | -2,08% | 887,00 |
| 18.09.2025 | 35,45 | 36,30 | 35,15 | 36,03 | 1,77% | 2.671,00 |
| 17.09.2025 | 35,70 | 36,05 | 35,35 | 35,40 | -0,84% | 569,00 |
| 16.09.2025 | 35,75 | 35,93 | 35,35 | 35,70 | -1,86% | 1.350,00 |
| 15.09.2025 | 36,10 | 36,40 | 35,83 | 36,38 | 1,11% | - |
| 12.09.2025 | 35,70 | 36,28 | 35,45 | 35,98 | 0,28% | 1.864,00 |
| 11.09.2025 | 36,73 | 36,93 | 35,40 | 35,88 | -1,98% | 1.080,00 |
| 10.09.2025 | 36,08 | 36,60 | 35,58 | 36,60 | 1,67% | 2.078,00 |
| 09.09.2025 | 35,63 | 36,00 | 35,45 | 36,00 | 0,00% | 385,00 |
| 08.09.2025 | 35,78 | 36,20 | 35,65 | 36,00 | 0,28% | - |
| 05.09.2025 | 36,55 | 36,83 | 35,60 | 35,90 | -1,58% | 81,00 |
| 04.09.2025 | 36,23 | 36,48 | 35,83 | 36,48 | 1,04% | 5.625,00 |
| 03.09.2025 | 35,93 | 36,30 | 35,28 | 36,10 | 1,55% | 103,00 |
| 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 |