49,425€
-1,35%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,53 | 50,25 | 49,35 | 49,60 | -1,59% | - |
| 21.05.2026 | 54,25 | 56,20 | 46,85 | 50,40 | -4,64% | 4.882,00 |
| 20.05.2026 | 48,65 | 54,65 | 48,55 | 52,85 | 10,91% | 6.194,00 |
| 19.05.2026 | 43,55 | 48,05 | 43,20 | 47,65 | 10,43% | 3.552,00 |
| 18.05.2026 | 43,93 | 44,25 | 42,60 | 43,15 | -1,88% | 2.526,00 |
| 15.05.2026 | 43,98 | 44,63 | 43,33 | 43,98 | 0,34% | 2.244,00 |
| 14.05.2026 | 44,33 | 44,45 | 43,30 | 43,83 | -1,24% | 3.081,00 |
| 13.05.2026 | 43,15 | 44,45 | 43,10 | 44,38 | 1,43% | - |
| 12.05.2026 | 44,45 | 45,33 | 43,13 | 43,75 | -1,96% | 400,00 |
| 11.05.2026 | 43,70 | 44,68 | 41,70 | 44,63 | 6,57% | 440,00 |
| 08.05.2026 | 42,08 | 42,10 | 41,55 | 41,88 | 0,06% | 235,00 |
| 07.05.2026 | 44,05 | 44,38 | 41,85 | 41,85 | -3,35% | 3.834,00 |
| 06.05.2026 | 44,35 | 44,40 | 43,30 | 43,30 | -1,87% | 149,00 |
| 05.05.2026 | 45,20 | 45,28 | 43,60 | 44,13 | -1,84% | 1.852,00 |
| 04.05.2026 | 41,83 | 46,88 | 40,68 | 44,95 | 7,60% | 1.254,00 |
| 30.04.2026 | 41,18 | 41,85 | 40,88 | 41,78 | 0,91% | 1.344,00 |
| 29.04.2026 | 41,83 | 41,93 | 41,05 | 41,40 | -0,66% | 36,00 |
| 28.04.2026 | 40,88 | 41,98 | 40,73 | 41,68 | 2,27% | 1.575,00 |
| 27.04.2026 | 41,05 | 41,30 | 40,33 | 40,75 | -0,61% | 321,00 |
| 24.04.2026 | 41,53 | 42,28 | 40,40 | 41,00 | -1,15% | 171,00 |
| 23.04.2026 | 42,05 | 42,23 | 41,28 | 41,48 | -1,25% | 270,00 |
| 22.04.2026 | 41,75 | 43,20 | 41,48 | 42,00 | 2,19% | 720,00 |
| 21.04.2026 | 40,65 | 42,68 | 40,65 | 41,10 | 1,42% | 4.501,00 |
| 20.04.2026 | 39,73 | 40,68 | 39,28 | 40,53 | 2,08% | 3.846,00 |
| 17.04.2026 | 40,33 | 40,70 | 39,63 | 39,70 | -0,87% | 89,00 |
| 16.04.2026 | 40,95 | 40,98 | 39,70 | 40,05 | -1,72% | 1.721,00 |
| 15.04.2026 | 40,85 | 41,80 | 40,33 | 40,75 | -0,43% | 2.193,00 |
| 14.04.2026 | 40,40 | 41,53 | 40,38 | 40,93 | 1,17% | - |
| 13.04.2026 | 40,58 | 41,63 | 39,85 | 40,45 | 1,76% | 550,00 |
| 10.04.2026 | 39,35 | 40,63 | 39,05 | 39,75 | 1,40% | 4.200,00 |
| 09.04.2026 | 39,70 | 40,28 | 39,05 | 39,20 | -1,51% | 143,00 |
| 08.04.2026 | 40,55 | 41,63 | 39,48 | 39,80 | 1,79% | 963,00 |
| 07.04.2026 | 40,98 | 41,33 | 38,80 | 39,10 | -2,74% | 2.669,00 |
| 02.04.2026 | 40,23 | 40,55 | 40,20 | 40,20 | -2,19% | - |
| 01.04.2026 | 39,73 | 41,93 | 39,15 | 41,10 | 3,92% | 4.630,00 |
| 31.03.2026 | 38,95 | 39,88 | 38,15 | 39,55 | 2,46% | 18.330,00 |
| 30.03.2026 | 38,60 | 40,50 | 38,48 | 38,60 | 0,06% | 70,00 |
| 27.03.2026 | 39,13 | 40,93 | 38,03 | 38,58 | 0,52% | 240,00 |
| 26.03.2026 | 38,70 | 39,10 | 38,03 | 38,38 | -1,22% | - |
| 25.03.2026 | 39,88 | 39,93 | 38,75 | 38,85 | -2,02% | 17.124,00 |
| 24.03.2026 | 38,23 | 39,90 | 38,23 | 39,65 | 3,46% | 1.242,00 |
| 23.03.2026 | 41,30 | 42,05 | 38,15 | 38,33 | -7,37% | 2.045,00 |
| 20.03.2026 | 39,55 | 42,33 | 39,43 | 41,38 | 4,61% | 3.848,00 |
| 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 |