38,500€
0,92%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 38,25 | 38,80 | 38,18 | 38,50 | 0,46% | 153,00 |
| 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 |
| 11.04.2025 | 40,58 | 41,03 | 39,45 | 40,73 | 0,87% | 3.296,00 |
| 10.04.2025 | 41,50 | 41,50 | 39,50 | 40,38 | -2,00% | 350,00 |
| 09.04.2025 | 39,20 | 41,33 | 38,53 | 41,20 | 5,37% | 877,00 |
| 08.04.2025 | 40,10 | 41,33 | 38,70 | 39,10 | -1,26% | 1.708,00 |
| 07.04.2025 | 37,75 | 39,70 | 35,20 | 39,60 | 3,38% | 3.139,00 |
| 04.04.2025 | 40,77 | 40,98 | 38,20 | 38,31 | -6,07% | 5.661,00 |
| 03.04.2025 | 39,81 | 41,05 | 39,69 | 40,78 | 1,66% | 5.406,00 |
| 02.04.2025 | 41,48 | 41,71 | 39,45 | 40,12 | -3,43% | 2.919,00 |
| 01.04.2025 | 42,37 | 42,68 | 41,16 | 41,54 | -2,41% | 223,00 |
| 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 |