37,475€
0,07%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 40,63 | 41,13 | 39,35 | 40,70 | 0,80% | 8,00 |
| 10.04.2025 | 41,00 | 41,53 | 39,63 | 40,38 | -1,88% | 2.076,00 |
| 09.04.2025 | 38,95 | 41,35 | 38,53 | 41,15 | 4,91% | 290,00 |
| 08.04.2025 | 40,03 | 41,30 | 38,68 | 39,23 | -1,07% | 1.005,00 |
| 07.04.2025 | 37,80 | 39,70 | 35,03 | 39,65 | 3,43% | 2.932,00 |
| 04.04.2025 | 40,78 | 41,00 | 37,80 | 38,34 | -6,02% | 702,00 |
| 03.04.2025 | 39,71 | 41,05 | 39,71 | 40,79 | 1,63% | 71,00 |
| 02.04.2025 | 41,42 | 41,65 | 38,90 | 40,14 | -3,18% | 416,00 |
| 01.04.2025 | 42,36 | 43,10 | 41,23 | 41,46 | -2,73% | 530,00 |
| 31.03.2025 | 42,64 | 42,97 | 41,79 | 42,62 | -0,76% | 351,00 |
| 28.03.2025 | 43,50 | 44,49 | 42,75 | 42,95 | -1,56% | 360,00 |
| 27.03.2025 | 43,26 | 43,76 | 42,74 | 43,63 | 0,60% | - |
| 26.03.2025 | 44,30 | 44,34 | 42,90 | 43,37 | -2,19% | 127,00 |
| 25.03.2025 | 44,41 | 44,75 | 43,19 | 44,34 | -0,26% | 335,00 |
| 24.03.2025 | 45,80 | 46,04 | 44,11 | 44,45 | -2,38% | 482,00 |
| 21.03.2025 | 45,04 | 45,54 | 44,59 | 45,54 | 1,04% | 10,00 |
| 20.03.2025 | 45,92 | 46,34 | 44,76 | 45,07 | -1,99% | 331,00 |
| 19.03.2025 | 46,24 | 47,13 | 45,85 | 45,98 | -0,36% | 1.649,00 |
| 18.03.2025 | 46,33 | 47,25 | 46,14 | 46,15 | -0,40% | 1.088,00 |
| 17.03.2025 | 45,24 | 46,48 | 45,01 | 46,33 | 2,23% | 837,00 |
| 14.03.2025 | 44,65 | 46,44 | 44,34 | 45,32 | 1,91% | 439,00 |
| 13.03.2025 | 44,81 | 44,90 | 44,15 | 44,47 | -0,91% | 350,00 |
| 12.03.2025 | 45,39 | 45,90 | 43,69 | 44,88 | -1,07% | 121,00 |
| 11.03.2025 | 45,53 | 47,34 | 43,74 | 45,37 | 0,29% | 689,00 |
| 10.03.2025 | 45,68 | 46,58 | 44,51 | 45,24 | 0,44% | 898,00 |
| 07.03.2025 | 43,30 | 45,99 | 42,77 | 45,04 | 7,20% | 2.027,00 |
| 06.03.2025 | 42,55 | 43,11 | 41,83 | 42,01 | -1,08% | 624,00 |
| 05.03.2025 | 42,25 | 43,47 | 41,75 | 42,47 | 0,87% | 893,00 |
| 04.03.2025 | 43,94 | 44,55 | 40,69 | 42,11 | -4,14% | 1.595,00 |
| 03.03.2025 | 44,43 | 45,38 | 43,75 | 43,93 | -0,84% | 308,00 |
| 28.02.2025 | 45,61 | 45,63 | 43,99 | 44,30 | -3,22% | 113,00 |
| 27.02.2025 | 45,15 | 46,12 | 43,77 | 45,77 | 1,49% | 77,00 |