35,900€
0,98%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,93 | 36,03 | 35,25 | 35,90 | 0,98% | - |
| 02.09.2025 | 36,45 | 36,85 | 35,35 | 35,55 | -2,74% | 379,00 |
| 01.09.2025 | 37,20 | 37,25 | 36,53 | 36,55 | -1,15% | 198,00 |
| 29.08.2025 | 37,55 | 37,55 | 36,93 | 36,98 | -2,18% | - |
| 28.08.2025 | 38,08 | 38,13 | 37,43 | 37,80 | 1,07% | 2,00 |
| 27.08.2025 | 37,55 | 38,13 | 37,20 | 37,40 | -0,47% | 232,00 |
| 26.08.2025 | 38,05 | 38,33 | 37,38 | 37,58 | -1,51% | 45,00 |
| 25.08.2025 | 37,65 | 38,43 | 37,60 | 38,15 | 1,06% | 317,00 |
| 22.08.2025 | 37,88 | 38,03 | 37,40 | 37,75 | -0,40% | 490,00 |
| 21.08.2025 | 37,93 | 38,03 | 37,13 | 37,90 | -0,26% | 282,00 |
| 20.08.2025 | 37,65 | 38,33 | 37,63 | 38,00 | 0,66% | - |
| 19.08.2025 | 38,10 | 38,23 | 37,70 | 37,75 | -0,98% | - |
| 18.08.2025 | 37,95 | 38,25 | 37,65 | 38,13 | 0,53% | - |
| 15.08.2025 | 37,90 | 38,28 | 37,50 | 37,93 | 0,20% | 179,00 |
| 14.08.2025 | 37,68 | 38,28 | 37,60 | 37,85 | 0,07% | 508,00 |
| 13.08.2025 | 39,38 | 39,48 | 37,70 | 37,83 | -3,94% | 439,00 |
| 12.08.2025 | 36,33 | 39,43 | 35,73 | 39,38 | 9,07% | 541,00 |
| 11.08.2025 | 35,33 | 36,25 | 35,03 | 36,10 | 2,12% | 50,00 |
| 08.08.2025 | 36,05 | 36,33 | 35,15 | 35,35 | -2,01% | 57,00 |
| 07.08.2025 | 35,53 | 36,15 | 34,93 | 36,08 | 1,62% | 125,00 |
| 06.08.2025 | 35,28 | 35,85 | 35,23 | 35,50 | -0,28% | 141,00 |
| 05.08.2025 | 36,58 | 37,03 | 35,35 | 35,60 | -2,60% | 589,00 |
| 04.08.2025 | 35,65 | 36,73 | 35,43 | 36,55 | 2,81% | - |
| 01.08.2025 | 35,73 | 36,03 | 35,33 | 35,55 | -0,35% | 545,00 |
| 31.07.2025 | 35,95 | 36,20 | 35,35 | 35,68 | -0,42% | 122,00 |
| 30.07.2025 | 36,63 | 36,85 | 35,65 | 35,83 | -2,25% | 1.319,00 |
| 29.07.2025 | 36,93 | 37,25 | 36,48 | 36,65 | -0,41% | 2.652,00 |
| 28.07.2025 | 37,13 | 37,45 | 35,75 | 36,80 | -0,81% | 1.063,00 |
| 25.07.2025 | 37,13 | 37,35 | 37,03 | 37,10 | -0,07% | 20,00 |
| 24.07.2025 | 37,63 | 37,63 | 37,08 | 37,13 | -1,39% | 65,00 |
| 23.07.2025 | 37,50 | 37,65 | 37,13 | 37,65 | 1,07% | 715,00 |
| 22.07.2025 | 37,40 | 37,55 | 37,20 | 37,25 | -0,73% | 141,00 |
| 21.07.2025 | 37,45 | 37,55 | 37,28 | 37,53 | 0,20% | 28,00 |
| 18.07.2025 | 37,65 | 37,83 | 37,30 | 37,45 | -1,96% | 25,00 |
| 17.07.2025 | 37,48 | 38,50 | 37,25 | 38,20 | 1,87% | 4.075,00 |
| 16.07.2025 | 37,60 | 37,60 | 37,15 | 37,50 | -0,53% | 1,00 |
| 15.07.2025 | 37,45 | 37,75 | 37,20 | 37,70 | 0,47% | 90,00 |
| 14.07.2025 | 37,55 | 37,85 | 37,13 | 37,53 | -0,92% | 25,00 |
| 11.07.2025 | 38,03 | 38,08 | 37,63 | 37,88 | -0,39% | 25,00 |
| 10.07.2025 | 37,85 | 38,80 | 37,63 | 38,03 | 0,53% | 100,00 |
| 09.07.2025 | 37,88 | 38,18 | 37,35 | 37,83 | 0,13% | 485,00 |
| 08.07.2025 | 37,70 | 38,10 | 37,35 | 37,78 | 0,27% | 841,00 |
| 07.07.2025 | 37,88 | 37,90 | 37,35 | 37,68 | -0,26% | 90,00 |
| 04.07.2025 | 38,03 | 38,20 | 37,58 | 37,78 | -0,46% | 5,00 |
| 03.07.2025 | 38,43 | 38,70 | 37,58 | 37,95 | -1,04% | 955,00 |
| 02.07.2025 | 37,65 | 38,40 | 37,38 | 38,35 | 1,93% | 262,00 |
| 01.07.2025 | 37,40 | 37,70 | 37,18 | 37,63 | 0,53% | - |
| 30.06.2025 | 37,83 | 37,98 | 37,18 | 37,43 | -0,93% | - |
| 27.06.2025 | 38,38 | 38,43 | 37,28 | 37,78 | -1,31% | - |
| 26.06.2025 | 37,75 | 38,33 | 37,60 | 38,28 | 1,32% | - |
| 25.06.2025 | 38,23 | 38,48 | 37,50 | 37,78 | -1,24% | - |
| 24.06.2025 | 38,68 | 38,70 | 38,05 | 38,25 | 0,13% | 311,00 |
| 23.06.2025 | 38,43 | 38,60 | 0,00 | 38,20 | -0,71% | 170,00 |
| 20.06.2025 | 38,95 | 39,13 | 38,18 | 38,48 | -0,06% | 931,00 |
| 19.06.2025 | 38,25 | 38,68 | 38,18 | 38,50 | 0,33% | 265,00 |
| 18.06.2025 | 38,88 | 38,93 | 38,08 | 38,38 | -1,22% | 200,00 |
| 17.06.2025 | 39,20 | 39,33 | 38,75 | 38,85 | -1,08% | 705,00 |
| 16.06.2025 | 39,35 | 39,75 | 38,95 | 39,28 | -0,06% | 54,00 |
| 13.06.2025 | 39,23 | 39,68 | 39,15 | 39,30 | -0,82% | 335,00 |
| 12.06.2025 | 39,58 | 40,08 | 39,38 | 39,63 | -0,19% | - |
| 11.06.2025 | 40,18 | 40,20 | 39,45 | 39,70 | -0,75% | - |
| 10.06.2025 | 39,43 | 40,30 | 39,28 | 40,00 | 1,59% | 291,00 |
| 09.06.2025 | 39,38 | 39,68 | 39,20 | 39,38 | -0,06% | 1.119,00 |
| 06.06.2025 | 39,90 | 40,33 | 39,20 | 39,40 | -0,88% | 933,00 |
| 05.06.2025 | 39,83 | 40,20 | 39,05 | 39,75 | -0,19% | 1.242,00 |
| 04.06.2025 | 40,15 | 40,20 | 39,83 | 39,83 | -0,69% | 175,00 |
| 03.06.2025 | 40,08 | 40,20 | 39,65 | 40,10 | 0,19% | 100,00 |
| 02.06.2025 | 39,65 | 40,43 | 39,63 | 40,03 | 0,63% | 317,00 |
| 30.05.2025 | 39,70 | 39,88 | 39,63 | 39,78 | 0,25% | 5,00 |
| 29.05.2025 | 39,85 | 40,13 | 39,60 | 39,68 | -0,44% | 86,00 |
| 28.05.2025 | 40,58 | 40,60 | 39,80 | 39,85 | -1,79% | 143,00 |
| 27.05.2025 | 39,88 | 40,60 | 39,68 | 40,58 | 1,82% | - |
| 26.05.2025 | 39,75 | 40,30 | 39,43 | 39,85 | 0,95% | 6,00 |
| 23.05.2025 | 39,30 | 40,33 | 39,18 | 39,48 | 0,51% | 6,00 |
| 22.05.2025 | 39,18 | 39,58 | 39,08 | 39,28 | 0,13% | 76,00 |
| 21.05.2025 | 39,45 | 40,20 | 39,05 | 39,23 | -0,95% | 363,00 |
| 20.05.2025 | 39,38 | 40,08 | 39,23 | 39,60 | 0,57% | 20,00 |
| 19.05.2025 | 39,53 | 40,20 | 39,23 | 39,38 | -0,25% | 3,00 |
| 16.05.2025 | 39,93 | 40,00 | 39,25 | 39,48 | -1,13% | 240,00 |
| 15.05.2025 | 39,75 | 40,25 | 39,50 | 39,93 | 0,13% | 16,00 |
| 14.05.2025 | 39,88 | 40,13 | 39,23 | 39,88 | -0,37% | 221,00 |
| 13.05.2025 | 40,13 | 40,58 | 39,88 | 40,03 | -0,37% | 321,00 |
| 12.05.2025 | 40,43 | 40,75 | 39,78 | 40,18 | 0,00% | 305,00 |
| 09.05.2025 | 40,28 | 40,53 | 39,70 | 40,18 | -0,37% | 439,00 |
| 08.05.2025 | 40,58 | 40,63 | 39,73 | 40,33 | -0,31% | 520,00 |
| 07.05.2025 | 40,48 | 40,60 | 39,43 | 40,45 | 0,19% | 161,00 |
| 06.05.2025 | 40,20 | 40,70 | 39,63 | 40,38 | 0,19% | 252,00 |
| 05.05.2025 | 40,85 | 40,88 | 40,05 | 40,30 | -1,35% | 4.849,00 |
| 02.05.2025 | 40,90 | 41,18 | 40,18 | 40,85 | 0,49% | 542,00 |
| 30.04.2025 | 41,50 | 41,50 | 40,45 | 40,65 | -2,11% | 820,00 |
| 29.04.2025 | 40,75 | 41,55 | 40,60 | 41,53 | 1,78% | 6,00 |
| 28.04.2025 | 41,33 | 41,53 | 40,50 | 40,80 | -1,63% | - |
| 25.04.2025 | 40,78 | 41,78 | 40,38 | 41,48 | 1,72% | 100,00 |
| 24.04.2025 | 41,10 | 42,48 | 38,88 | 40,78 | -0,73% | 1.031,00 |
| 23.04.2025 | 41,13 | 41,38 | 40,40 | 41,08 | 0,00% | 227,00 |
| 22.04.2025 | 40,40 | 41,30 | 40,10 | 41,08 | 0,80% | 1.342,00 |
| 17.04.2025 | 40,33 | 41,18 | 40,08 | 40,75 | 1,49% | 2.100,00 |
| 16.04.2025 | 41,15 | 41,25 | 39,95 | 40,15 | -2,96% | 2.053,00 |
| 15.04.2025 | 41,28 | 41,45 | 40,90 | 41,38 | 0,18% | 253,00 |
| 14.04.2025 | 41,30 | 41,38 | 40,65 | 41,30 | 1,47% | 199,00 |