43,500€
4,32%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
Ask:
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 41,80 | 43,75 | 41,45 | 43,70 | 4,43% | 2.911,00 |
| 26.11.2024 | 41,37 | 41,88 | 40,77 | 41,85 | 1,06% | 10.514,00 |
| 25.11.2024 | 41,57 | 41,74 | 41,05 | 41,41 | -0,55% | 3.997,00 |
| 22.11.2024 | 42,14 | 42,94 | 41,36 | 41,64 | -1,36% | 1.921,00 |
| 21.11.2024 | 41,55 | 42,42 | 41,18 | 42,21 | 1,65% | 6.457,00 |
| 20.11.2024 | 42,13 | 42,65 | 41,25 | 41,53 | -1,20% | 5.137,00 |
| 19.11.2024 | 42,21 | 43,15 | 41,06 | 42,03 | -0,44% | 8.648,00 |
| 18.11.2024 | 41,91 | 42,78 | 41,90 | 42,22 | 0,68% | 1.441,00 |
| 15.11.2024 | 42,13 | 42,65 | 41,11 | 41,93 | -0,64% | 2.242,00 |
| 14.11.2024 | 41,99 | 42,38 | 41,27 | 42,20 | 0,17% | 2.627,00 |
| 13.11.2024 | 43,17 | 43,96 | 41,70 | 42,13 | -2,49% | 2.631,00 |
| 12.11.2024 | 44,00 | 44,41 | 42,79 | 43,21 | -2,16% | 3.065,00 |
| 11.11.2024 | 43,97 | 44,66 | 43,72 | 44,16 | 0,49% | 2.672,00 |
| 08.11.2024 | 44,70 | 44,74 | 43,35 | 43,95 | -1,89% | 1.081,00 |
| 07.11.2024 | 45,56 | 45,56 | 44,63 | 44,79 | -1,64% | 1.485,00 |
| 06.11.2024 | 46,79 | 47,06 | 44,00 | 45,54 | -2,70% | 936,00 |
| 05.11.2024 | 45,24 | 47,06 | 44,83 | 46,80 | 3,53% | 1.246,00 |
| 04.11.2024 | 44,75 | 45,36 | 44,12 | 45,21 | 0,99% | 447,00 |
| 01.11.2024 | 44,73 | 45,24 | 44,33 | 44,76 | -0,19% | 1.470,00 |
| 31.10.2024 | 45,77 | 46,19 | 44,65 | 44,85 | -2,28% | 1.570,00 |
| 30.10.2024 | 46,85 | 47,35 | 45,57 | 45,89 | -2,17% | 2.155,00 |
| 29.10.2024 | 47,55 | 47,80 | 46,68 | 46,91 | -1,07% | 930,00 |
| 28.10.2024 | 46,88 | 47,83 | 46,72 | 47,42 | 3,14% | 981,00 |
| 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% | 1.617,00 |
| 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% | - |
| 21.08.2024 | 43,51 | 43,92 | 43,51 | 43,53 | 0,05% | 367,00 |
| 20.08.2024 | 43,02 | 43,94 | 42,72 | 43,51 | 1,14% | 2,00 |
| 19.08.2024 | 43,71 | 44,31 | 43,02 | 43,02 | -1,17% | 27,00 |
| 16.08.2024 | 45,28 | 45,31 | 43,51 | 43,53 | -3,72% | 350,00 |
| 15.08.2024 | 42,05 | 45,22 | 42,05 | 45,21 | 7,41% | 493,00 |
| 14.08.2024 | 43,00 | 43,34 | 42,01 | 42,09 | -2,23% | 400,00 |
| 13.08.2024 | 43,35 | 45,83 | 43,01 | 43,05 | -0,67% | 6.151,00 |
| 12.08.2024 | 43,00 | 43,57 | 42,04 | 43,34 | 2,82% | 590,00 |
| 09.08.2024 | 41,08 | 42,29 | 40,72 | 42,15 | 4,13% | 155,00 |
| 08.08.2024 | 42,15 | 42,28 | 39,98 | 40,48 | -3,80% | 120,00 |
| 07.08.2024 | 40,25 | 42,25 | 40,25 | 42,08 | 4,49% | 613,00 |
| 06.08.2024 | 39,51 | 40,83 | 39,51 | 40,27 | 2,73% | 494,00 |
| 05.08.2024 | 40,01 | 40,06 | 38,60 | 39,20 | -2,07% | 1.726,00 |
| 02.08.2024 | 42,10 | 42,34 | 40,03 | 40,03 | -5,32% | 86,00 |
| 01.08.2024 | 42,35 | 43,75 | 42,14 | 42,28 | -0,75% | 361,00 |
| 31.07.2024 | 40,81 | 43,51 | 39,48 | 42,60 | 4,98% | 535,00 |
| 30.07.2024 | 40,18 | 41,15 | 40,18 | 40,58 | 0,62% | 137,00 |
| 29.07.2024 | 39,80 | 40,87 | 39,41 | 40,33 | 1,33% | 71,00 |
| 26.07.2024 | 40,71 | 41,64 | 39,49 | 39,80 | -2,59% | 126,00 |
| 25.07.2024 | 41,00 | 41,00 | 40,51 | 40,86 | -0,10% | 1.332,00 |
| 24.07.2024 | 41,26 | 41,58 | 40,72 | 40,90 | -0,66% | 1.578,00 |
| 23.07.2024 | 41,83 | 42,00 | 40,91 | 41,17 | -2,44% | 129,00 |
| 19.07.2024 | 42,60 | 42,89 | 42,01 | 42,20 | -1,26% | 3,00 |
| 18.07.2024 | 42,20 | 43,34 | 41,74 | 42,74 | 0,92% | 329,00 |
| 17.07.2024 | 41,16 | 42,98 | 41,16 | 42,35 | 2,52% | 46,00 |
| 16.07.2024 | 41,25 | 41,85 | 40,80 | 41,31 | -0,22% | 391,00 |
| 15.07.2024 | 42,86 | 42,86 | 41,26 | 41,40 | -3,65% | 301,00 |
| 12.07.2024 | 42,19 | 43,29 | 41,41 | 42,97 | 3,42% | 75,00 |
| 11.07.2024 | 42,57 | 42,57 | 41,19 | 41,55 | -2,69% | 63,00 |
| 10.07.2024 | 41,01 | 42,70 | 41,01 | 42,70 | 3,74% | 1.644,00 |
| 09.07.2024 | 43,51 | 43,51 | 40,37 | 41,16 | -4,59% | 1.905,00 |
| 08.07.2024 | 44,50 | 44,50 | 42,74 | 43,14 | -2,73% | 95,00 |
| 05.07.2024 | 45,05 | 45,40 | 44,07 | 44,35 | -1,88% | 284,00 |
| 04.07.2024 | 45,11 | 45,97 | 44,19 | 45,20 | -0,04% | 1.119,00 |
| 03.07.2024 | 44,51 | 46,00 | 44,03 | 45,22 | 1,25% | 198,00 |