39,675€
0,83%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 39,55 | 39,60 | 39,43 | 39,58 | 0,06% | - |
| 19.03.2026 | 42,18 | 42,50 | 38,70 | 39,55 | -5,78% | 3.600,00 |
| 18.03.2026 | 47,65 | 48,48 | 40,98 | 41,98 | -10,55% | 3.833,00 |
| 17.03.2026 | 41,08 | 47,13 | 40,93 | 46,93 | 13,76% | 3.704,00 |
| 16.03.2026 | 38,63 | 41,33 | 38,40 | 41,25 | 7,84% | 10.871,00 |
| 13.03.2026 | 35,58 | 38,53 | 35,30 | 38,25 | 7,44% | 3.301,00 |
| 12.03.2026 | 36,80 | 37,15 | 35,58 | 35,60 | -2,73% | 2.640,00 |
| 11.03.2026 | 34,43 | 37,45 | 34,13 | 36,60 | 6,71% | 4.161,00 |
| 10.03.2026 | 33,80 | 34,90 | 33,60 | 34,30 | 1,33% | 260,00 |
| 09.03.2026 | 33,53 | 33,90 | 33,33 | 33,85 | -0,37% | 350,00 |
| 06.03.2026 | 34,08 | 34,23 | 33,43 | 33,98 | -0,07% | - |
| 05.03.2026 | 34,20 | 34,40 | 33,55 | 34,00 | -0,44% | 1.198,00 |
| 04.03.2026 | 33,88 | 34,28 | 33,18 | 34,15 | 0,89% | 780,00 |
| 03.03.2026 | 34,03 | 34,20 | 32,70 | 33,85 | -1,38% | 271,00 |
| 02.03.2026 | 33,93 | 35,33 | 33,38 | 34,33 | -1,86% | 7.645,00 |
| 27.02.2026 | 35,20 | 35,48 | 34,83 | 34,98 | -1,13% | - |
| 26.02.2026 | 35,40 | 35,83 | 34,93 | 35,38 | -0,07% | 3.461,00 |
| 25.02.2026 | 35,00 | 35,43 | 34,95 | 35,40 | 1,29% | 5.765,00 |
| 24.02.2026 | 35,53 | 35,58 | 34,48 | 34,95 | -1,55% | 12.521,00 |
| 23.02.2026 | 35,55 | 35,75 | 35,08 | 35,50 | 0,00% | 5.203,00 |
| 20.02.2026 | 35,10 | 35,58 | 34,88 | 35,50 | 1,28% | 2.188,00 |
| 19.02.2026 | 35,15 | 35,18 | 34,65 | 35,05 | -0,36% | 98,00 |
| 18.02.2026 | 35,20 | 35,38 | 34,88 | 35,18 | -0,21% | 84,00 |
| 17.02.2026 | 35,20 | 35,28 | 34,88 | 35,25 | -0,21% | 2.300,00 |
| 16.02.2026 | 35,03 | 35,95 | 34,80 | 35,33 | 1,15% | 10.350,00 |
| 13.02.2026 | 34,90 | 35,20 | 34,65 | 34,93 | 0,22% | 1.033,00 |
| 12.02.2026 | 34,83 | 35,10 | 34,68 | 34,85 | 0,29% | 236,00 |
| 11.02.2026 | 34,83 | 35,08 | 34,68 | 34,75 | 0,14% | 1.053,00 |
| 10.02.2026 | 34,88 | 35,25 | 34,70 | 34,70 | -0,29% | 90,00 |
| 09.02.2026 | 35,33 | 35,65 | 34,55 | 34,80 | -0,71% | 6.172,00 |
| 06.02.2026 | 35,80 | 35,85 | 35,05 | 35,05 | -1,41% | 250,00 |
| 05.02.2026 | 35,33 | 35,93 | 34,83 | 35,55 | 0,71% | 517,00 |
| 04.02.2026 | 36,20 | 36,68 | 34,55 | 35,30 | -2,35% | 326,00 |
| 03.02.2026 | 36,00 | 36,80 | 36,00 | 36,15 | 0,00% | 1.578,00 |
| 02.02.2026 | 35,63 | 36,30 | 34,45 | 36,15 | 2,63% | 721,00 |
| 30.01.2026 | 35,88 | 36,10 | 35,20 | 35,23 | -1,19% | 637,00 |
| 29.01.2026 | 37,53 | 37,90 | 34,55 | 35,65 | -5,31% | 639,00 |
| 28.01.2026 | 37,85 | 38,10 | 37,35 | 37,65 | -0,13% | 2.573,00 |
| 27.01.2026 | 37,08 | 37,95 | 36,60 | 37,70 | 2,31% | 2.142,00 |
| 26.01.2026 | 35,45 | 37,83 | 35,25 | 36,85 | 4,54% | 3.041,00 |
| 23.01.2026 | 35,18 | 36,00 | 34,13 | 35,25 | -0,56% | 50,00 |
| 22.01.2026 | 33,60 | 35,45 | 33,55 | 35,45 | 5,66% | 261,00 |
| 21.01.2026 | 33,35 | 33,95 | 33,15 | 33,55 | 0,90% | 1.680,00 |
| 20.01.2026 | 34,50 | 34,60 | 33,15 | 33,25 | -3,90% | 590,00 |
| 19.01.2026 | 34,98 | 35,35 | 34,25 | 34,60 | -2,47% | 440,00 |
| 16.01.2026 | 35,75 | 36,15 | 35,13 | 35,48 | -1,11% | 1.509,00 |
| 15.01.2026 | 34,93 | 35,90 | 34,10 | 35,88 | 2,94% | 1.982,00 |
| 14.01.2026 | 35,10 | 35,60 | 34,65 | 34,85 | 0,07% | 33,00 |
| 13.01.2026 | 36,13 | 36,55 | 34,53 | 34,83 | -3,33% | 2.805,00 |
| 12.01.2026 | 35,13 | 36,03 | 34,00 | 36,03 | 2,93% | 11.076,00 |
| 09.01.2026 | 34,90 | 35,18 | 34,50 | 35,00 | 0,94% | 375,00 |
| 08.01.2026 | 34,88 | 35,43 | 34,23 | 34,68 | -1,42% | 5.698,00 |
| 07.01.2026 | 35,03 | 35,63 | 34,68 | 35,18 | 1,08% | 2.531,00 |
| 06.01.2026 | 34,40 | 34,90 | 33,43 | 34,80 | -0,57% | 2.819,00 |
| 05.01.2026 | 34,13 | 35,00 | 33,13 | 35,00 | 5,34% | 3.783,00 |
| 02.01.2026 | 32,83 | 34,48 | 32,75 | 33,23 | 2,70% | 1.869,00 |
| 30.12.2025 | 32,15 | 32,60 | 32,03 | 32,35 | 0,70% | 3.171,00 |
| 29.12.2025 | 31,48 | 32,25 | 30,90 | 32,13 | 1,02% | 226,00 |
| 23.12.2025 | 33,05 | 33,08 | 31,40 | 31,80 | -3,93% | 2.858,00 |
| 22.12.2025 | 33,38 | 33,63 | 33,00 | 33,10 | -0,82% | 32,00 |
| 19.12.2025 | 33,13 | 33,50 | 33,08 | 33,38 | 0,98% | 3.534,00 |
| 18.12.2025 | 34,13 | 34,18 | 32,95 | 33,05 | -3,01% | 339,00 |
| 17.12.2025 | 36,55 | 36,78 | 33,55 | 34,08 | -6,52% | 2.084,00 |
| 16.12.2025 | 36,65 | 37,20 | 36,20 | 36,45 | -0,68% | 1.800,00 |
| 15.12.2025 | 36,75 | 37,55 | 36,65 | 36,70 | 0,07% | 1.485,00 |
| 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 |