44,215€
0,06%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,74 | 45,01 | 44,11 | 44,22 | -0,90% | 1.771,00 |
| 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 |
| 04.11.2024 | 44,61 | 45,05 | 44,11 | 44,92 | 0,94% | 34,00 |
| 01.11.2024 | 44,30 | 45,42 | 44,14 | 44,50 | 0,00% | 374,00 |
| 31.10.2024 | 45,68 | 45,88 | 44,50 | 44,50 | -2,86% | 340,00 |
| 30.10.2024 | 46,54 | 47,06 | 45,50 | 45,81 | -1,93% | 402,00 |
| 29.10.2024 | 47,27 | 47,31 | 46,51 | 46,71 | -0,64% | 591,00 |
| 28.10.2024 | 46,48 | 47,76 | 46,48 | 47,01 | 2,26% | 79,00 |
| 25.10.2024 | 45,91 | 46,84 | 45,05 | 45,97 | -0,15% | 256,00 |
| 24.10.2024 | 44,94 | 46,39 | 44,94 | 46,04 | 2,65% | 956,00 |
| 23.10.2024 | 45,89 | 45,89 | 44,52 | 44,85 | -2,27% | 798,00 |
| 22.10.2024 | 45,91 | 46,11 | 45,60 | 45,89 | 0,86% | 241,00 |
| 18.10.2024 | 45,00 | 45,81 | 45,00 | 45,50 | 1,11% | 148,00 |
| 17.10.2024 | 45,71 | 46,00 | 45,00 | 45,00 | -0,77% | 253,00 |
| 16.10.2024 | 45,81 | 45,94 | 45,01 | 45,35 | -1,00% | 546,00 |
| 15.10.2024 | 47,04 | 47,24 | 45,27 | 45,81 | -2,66% | 2.114,00 |
| 14.10.2024 | 49,17 | 49,47 | 47,02 | 47,06 | -3,80% | 841,00 |
| 11.10.2024 | 47,87 | 49,79 | 47,82 | 48,92 | 1,79% | 500,00 |
| 10.10.2024 | 47,56 | 48,64 | 47,55 | 48,06 | 0,33% | 522,00 |
| 09.10.2024 | 48,85 | 48,99 | 47,00 | 47,90 | -2,36% | 736,00 |
| 08.10.2024 | 48,38 | 49,60 | 48,12 | 49,06 | 1,03% | 868,00 |
| 07.10.2024 | 50,50 | 51,00 | 48,41 | 48,56 | -4,82% | 1.315,00 |
| 04.10.2024 | 52,12 | 52,12 | 50,32 | 51,02 | -1,43% | 575,00 |
| 03.10.2024 | 53,60 | 54,24 | 50,92 | 51,76 | -3,83% | 1.337,00 |
| 02.10.2024 | 54,50 | 55,62 | 53,62 | 53,82 | -1,03% | 2.030,00 |
| 01.10.2024 | 54,66 | 55,32 | 53,62 | 54,38 | 5,76% | 866,00 |
| 27.09.2024 | 52,08 | 52,66 | 51,28 | 51,42 | -1,72% | 674,00 |
| 26.09.2024 | 54,20 | 54,24 | 50,70 | 52,32 | 8,95% | 1.403,00 |
| 25.09.2024 | 44,54 | 48,02 | 44,54 | 48,02 | 7,50% | 2.120,00 |
| 23.09.2024 | 43,99 | 44,90 | 43,17 | 44,67 | 3,16% | 443,00 |
| 20.09.2024 | 43,13 | 44,25 | 42,72 | 43,30 | 1,62% | 1.140,00 |
| 19.09.2024 | 42,76 | 42,82 | 41,51 | 42,61 | -0,09% | 1.053,00 |
| 18.09.2024 | 42,12 | 42,91 | 42,09 | 42,65 | 0,97% | 199,00 |
| 17.09.2024 | 41,25 | 42,63 | 41,25 | 42,24 | 2,62% | 21,00 |
| 16.09.2024 | 41,09 | 41,68 | 41,00 | 41,16 | -0,19% | 102,00 |
| 13.09.2024 | 41,13 | 41,25 | 41,00 | 41,24 | -0,10% | 247,00 |
| 12.09.2024 | 42,65 | 42,65 | 40,16 | 41,28 | -1,22% | 177,00 |
| 11.09.2024 | 40,40 | 42,83 | 40,40 | 41,79 | 3,13% | 710,00 |
| 10.09.2024 | 40,82 | 41,07 | 40,23 | 40,52 | -1,12% | 86,00 |
| 06.09.2024 | 42,03 | 42,57 | 40,88 | 40,98 | -2,50% | 1.317,00 |
| 05.09.2024 | 41,91 | 42,34 | 41,80 | 42,03 | 0,14% | 206,00 |
| 04.09.2024 | 40,59 | 42,30 | 40,57 | 41,97 | 2,12% | 1.006,00 |
| 03.09.2024 | 42,01 | 42,78 | 40,77 | 41,10 | -2,40% | 5.724,00 |
| 02.09.2024 | 43,50 | 43,50 | 41,66 | 42,11 | -2,43% | 351,00 |
| 30.08.2024 | 43,51 | 43,57 | 43,15 | 43,16 | -0,90% | 92,00 |
| 29.08.2024 | 44,21 | 44,39 | 43,51 | 43,55 | -3,09% | 290,00 |
| 27.08.2024 | 43,81 | 44,95 | 43,51 | 44,94 | 3,29% | 194,00 |
| 26.08.2024 | 43,51 | 44,01 | 43,47 | 43,51 | -0,05% | - |
| 23.08.2024 | 43,51 | 43,99 | 43,50 | 43,53 | -0,05% | 343,00 |
| 22.08.2024 | 43,51 | 43,81 | 43,38 | 43,55 | 0,05% | - |