44,075€
1,67%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 43,58 | 44,38 | 43,25 | 44,05 | 1,21% | 91,00 |
| 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 |
| 01.06.2026 | 49,45 | 50,08 | 48,15 | 48,58 | -1,62% | 2.186,00 |
| 29.05.2026 | 46,73 | 49,53 | 46,65 | 49,38 | 6,07% | 2.281,00 |
| 28.05.2026 | 47,43 | 47,73 | 45,75 | 46,55 | -4,81% | 1.270,00 |
| 27.05.2026 | 48,70 | 49,08 | 48,25 | 48,90 | 0,51% | 145,00 |
| 26.05.2026 | 49,23 | 50,60 | 47,13 | 48,65 | -0,21% | 3.559,00 |
| 25.05.2026 | 50,30 | 50,65 | 48,35 | 48,75 | -1,96% | 3.138,00 |
| 22.05.2026 | 49,53 | 50,55 | 48,98 | 49,73 | -1,34% | 390,00 |
| 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 |