43,000€
1,06%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 44,00 | 44,23 | 42,65 | 43,00 | -1,88% | 2.615,00 |
| 16.10.2026 | 43,88 | 44,95 | 43,65 | 43,83 | -0,06% | 412,00 |
| 15.10.2026 | 45,23 | 45,23 | 43,40 | 43,85 | -3,20% | 45,00 |
| 14.10.2026 | 45,25 | 45,63 | 44,58 | 45,30 | 0,11% | 4.626,00 |
| 13.10.2026 | 45,58 | 46,30 | 45,03 | 45,25 | -0,71% | - |
| 12.10.2026 | 45,70 | 46,93 | 45,40 | 45,58 | -0,11% | 772,00 |
| 09.10.2026 | 45,48 | 45,80 | 45,15 | 45,63 | 0,00% | 834,00 |
| 08.10.2026 | 45,70 | 46,28 | 45,20 | 45,63 | -1,88% | 2.073,00 |
| 07.10.2026 | 46,25 | 48,13 | 45,38 | 46,50 | 0,49% | 1.202,00 |
| 06.10.2026 | 47,18 | 47,48 | 46,15 | 46,28 | -1,33% | 1.510,00 |
| 05.10.2026 | 49,03 | 49,28 | 46,38 | 46,90 | -1,21% | 3.087,00 |
| 02.10.2026 | 46,90 | 48,23 | 46,43 | 47,48 | 2,21% | 550,00 |
| 01.10.2026 | 48,15 | 48,55 | 46,13 | 46,45 | -2,52% | 1.480,00 |
| 30.09.2026 | 47,13 | 48,55 | 46,93 | 47,65 | 1,44% | 642,00 |
| 29.09.2026 | 46,40 | 47,75 | 45,15 | 46,98 | 5,15% | 4.028,00 |
| 28.09.2026 | 45,53 | 45,73 | 44,63 | 44,68 | -2,56% | - |
| 25.09.2026 | 46,93 | 47,13 | 45,33 | 45,85 | -1,98% | 2.777,00 |
| 24.09.2026 | 47,90 | 48,15 | 46,13 | 46,78 | -2,91% | 1.744,00 |
| 23.09.2026 | 48,73 | 49,45 | 47,43 | 48,18 | -1,38% | - |
| 22.09.2026 | 50,35 | 50,45 | 48,33 | 48,85 | -2,98% | 466,00 |
| 21.09.2026 | 49,45 | 50,55 | 49,15 | 50,35 | 1,97% | 3.412,00 |
| 18.09.2026 | 48,98 | 50,15 | 48,60 | 49,38 | 1,13% | 216,00 |
| 17.09.2026 | 49,30 | 50,55 | 48,83 | 48,83 | -0,91% | 6.076,00 |
| 16.09.2026 | 48,48 | 49,88 | 48,25 | 49,28 | 1,76% | 2.246,00 |
| 15.09.2026 | 47,63 | 49,18 | 46,95 | 48,43 | 1,47% | 659,00 |
| 14.09.2026 | 49,68 | 49,80 | 47,73 | 47,73 | -2,95% | 2.196,00 |
| 11.09.2026 | 48,93 | 50,20 | 48,58 | 49,18 | 1,03% | 1.160,00 |
| 10.09.2026 | 49,70 | 50,35 | 48,58 | 48,68 | -1,67% | 3.506,00 |
| 09.09.2026 | 47,80 | 50,55 | 47,28 | 49,50 | 4,05% | 5.606,00 |
| 08.09.2026 | 46,63 | 47,90 | 46,43 | 47,58 | 1,49% | 170,00 |
| 07.09.2026 | 46,08 | 47,63 | 45,90 | 46,88 | 1,52% | 2.156,00 |
| 04.09.2026 | 46,58 | 46,78 | 46,10 | 46,18 | -0,65% | 349,00 |
| 03.09.2026 | 45,78 | 46,78 | 45,73 | 46,48 | 1,64% | 264,00 |
| 02.09.2026 | 45,98 | 46,35 | 43,60 | 45,73 | -0,49% | 1.225,00 |
| 01.09.2026 | 45,20 | 46,05 | 45,05 | 45,95 | 1,43% | 236,00 |
| 31.08.2026 | 46,68 | 46,73 | 45,30 | 45,30 | -2,63% | 605,00 |
| 28.08.2026 | 46,45 | 47,35 | 46,10 | 46,53 | -0,21% | 3.373,00 |
| 27.08.2026 | 46,95 | 46,95 | 46,30 | 46,63 | -0,37% | 3.855,00 |
| 26.08.2026 | 46,50 | 47,33 | 46,43 | 46,80 | 0,38% | 854,00 |
| 25.08.2026 | 46,15 | 47,03 | 44,13 | 46,63 | 3,44% | 1.294,00 |
| 24.08.2026 | 44,50 | 45,23 | 43,80 | 45,08 | 2,56% | 3.152,00 |
| 21.08.2026 | 45,55 | 45,88 | 43,50 | 43,95 | -1,24% | 2.175,00 |
| 20.08.2026 | 43,58 | 44,73 | 43,25 | 44,50 | 2,24% | 397,00 |
| 19.08.2026 | 44,95 | 45,65 | 43,25 | 43,53 | -3,28% | 28,00 |
| 18.08.2026 | 45,83 | 46,05 | 44,85 | 45,00 | -1,96% | 1.708,00 |
| 17.08.2026 | 46,73 | 46,90 | 45,03 | 45,90 | -0,60% | 506,00 |
| 14.08.2026 | 47,80 | 48,23 | 45,80 | 46,18 | -3,65% | 518,00 |
| 13.08.2026 | 47,63 | 48,48 | 45,95 | 47,93 | 0,84% | 1.376,00 |
| 12.08.2026 | 46,78 | 47,53 | 45,33 | 47,53 | 2,81% | 948,00 |
| 11.08.2026 | 44,25 | 46,25 | 43,53 | 46,23 | 4,52% | 2.842,00 |
| 10.08.2026 | 43,30 | 44,25 | 42,70 | 44,23 | 1,96% | 1.306,00 |
| 07.08.2026 | 43,08 | 51,60 | 42,73 | 43,38 | -0,34% | 2.556,00 |
| 06.08.2026 | 42,58 | 43,78 | 41,38 | 43,53 | 2,35% | 3.254,00 |
| 05.08.2026 | 42,53 | 42,63 | 42,15 | 42,53 | 0,12% | 213,00 |
| 04.08.2026 | 42,15 | 42,85 | 41,60 | 42,48 | 1,07% | 1.112,00 |
| 03.08.2026 | 42,00 | 42,43 | 41,23 | 42,03 | 0,72% | 3.740,00 |
| 31.07.2026 | 41,50 | 42,10 | 40,80 | 41,73 | 0,60% | 1.024,00 |
| 30.07.2026 | 41,33 | 42,70 | 41,10 | 41,48 | 0,48% | 494,00 |
| 29.07.2026 | 41,50 | 41,85 | 41,08 | 41,28 | -0,54% | 3.400,00 |
| 28.07.2026 | 42,43 | 42,53 | 41,30 | 41,50 | -2,12% | - |
| 27.07.2026 | 42,90 | 42,93 | 42,18 | 42,40 | -0,18% | 4.138,00 |
| 24.07.2026 | 43,03 | 43,05 | 42,25 | 42,48 | -1,22% | 28,00 |
| 23.07.2026 | 43,43 | 43,93 | 42,80 | 43,00 | -2,44% | 19,00 |
| 22.07.2026 | 43,20 | 44,08 | 42,55 | 44,08 | 1,21% | 236,00 |
| 21.07.2026 | 43,50 | 43,85 | 42,73 | 43,55 | 0,75% | - |
| 20.07.2026 | 42,78 | 43,33 | 42,43 | 43,23 | 1,11% | 80,00 |
| 17.07.2026 | 42,23 | 43,48 | 41,83 | 42,75 | 1,18% | 6.987,00 |
| 16.07.2026 | 42,78 | 43,15 | 42,20 | 42,25 | -1,11% | 7.746,00 |
| 15.07.2026 | 43,38 | 43,83 | 42,60 | 42,73 | -1,44% | 520,00 |
| 14.07.2026 | 42,43 | 43,85 | 41,90 | 43,35 | 2,24% | 19,00 |
| 13.07.2026 | 42,55 | 43,33 | 42,23 | 42,40 | -2,53% | 150,00 |
| 10.07.2026 | 42,75 | 43,70 | 42,13 | 43,50 | 1,58% | - |
| 09.07.2026 | 42,88 | 43,23 | 42,25 | 42,83 | 0,35% | - |
| 08.07.2026 | 43,45 | 43,45 | 42,55 | 42,68 | -2,40% | 1.265,00 |
| 07.07.2026 | 43,63 | 44,60 | 42,60 | 43,73 | -0,29% | 127,00 |
| 06.07.2026 | 43,08 | 43,90 | 42,15 | 43,85 | 1,74% | 105,00 |
| 03.07.2026 | 43,93 | 44,85 | 42,93 | 43,10 | -0,98% | 391,00 |
| 02.07.2026 | 40,93 | 44,75 | 40,88 | 43,53 | 5,26% | 906,00 |
| 01.07.2026 | 40,75 | 41,53 | 40,53 | 41,35 | 1,41% | - |
| 30.06.2026 | 42,70 | 42,80 | 39,88 | 40,78 | -4,06% | 306,00 |
| 29.06.2026 | 44,03 | 44,05 | 42,38 | 42,50 | -2,41% | 202,00 |
| 26.06.2026 | 43,73 | 44,63 | 43,30 | 43,55 | -1,08% | 2.242,00 |
| 25.06.2026 | 44,45 | 44,70 | 43,93 | 44,03 | -0,84% | 127,00 |
| 24.06.2026 | 45,38 | 45,43 | 44,38 | 44,40 | -1,82% | 4.740,00 |
| 23.06.2026 | 46,60 | 46,65 | 45,23 | 45,23 | -3,62% | 405,00 |
| 22.06.2026 | 47,35 | 47,40 | 45,50 | 46,93 | -0,64% | 228,00 |
| 19.06.2026 | 46,98 | 48,55 | 46,90 | 47,23 | -1,72% | 1.600,00 |
| 18.06.2026 | 46,38 | 48,08 | 45,43 | 48,05 | 3,72% | 75,00 |
| 17.06.2026 | 45,98 | 47,33 | 45,90 | 46,33 | 0,76% | 859,00 |
| 16.06.2026 | 47,03 | 47,23 | 45,98 | 45,98 | -2,18% | 1.045,00 |
| 15.06.2026 | 46,25 | 48,25 | 45,65 | 47,00 | 2,79% | 11.572,00 |
| 12.06.2026 | 45,85 | 46,05 | 45,05 | 45,73 | 2,18% | 4.248,00 |
| 11.06.2026 | 45,38 | 46,13 | 43,98 | 44,75 | -1,76% | 2.119,00 |
| 10.06.2026 | 44,70 | 46,58 | 44,38 | 45,55 | 1,56% | 1.102,00 |
| 09.06.2026 | 46,30 | 46,58 | 44,68 | 44,85 | -2,71% | 227,00 |
| 08.06.2026 | 46,95 | 48,30 | 45,65 | 46,10 | -2,49% | 150,00 |
| 05.06.2026 | 48,38 | 48,93 | 46,70 | 47,28 | 1,72% | 322,00 |
| 04.06.2026 | 45,48 | 46,93 | 44,85 | 46,48 | 1,92% | 314,00 |
| 03.06.2026 | 47,35 | 47,43 | 45,35 | 45,60 | -3,90% | 1.772,00 |
| 02.06.2026 | 48,60 | 48,75 | 46,83 | 47,45 | -2,32% | 1.416,00 |