39,575€
1,21%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 39,38 | 39,55 | 39,38 | 39,55 | 1,15% | 4,00 |
| 19.03.2026 | 42,18 | 43,00 | 38,70 | 39,10 | -7,18% | 425,00 |
| 18.03.2026 | 47,80 | 48,63 | 41,00 | 42,13 | -10,09% | 2.280,00 |
| 17.03.2026 | 41,10 | 47,28 | 41,10 | 46,85 | 26,54% | 1.643,00 |
| 13.03.2026 | 35,60 | 37,53 | 35,40 | 37,03 | 1,37% | 110,00 |
| 12.03.2026 | 36,73 | 37,10 | 35,83 | 36,53 | 4,28% | 200,00 |
| 11.03.2026 | 34,48 | 35,03 | 34,15 | 35,03 | 2,79% | - |
| 10.03.2026 | 33,75 | 34,18 | 33,65 | 34,08 | 1,64% | - |
| 09.03.2026 | 33,50 | 33,85 | 33,38 | 33,53 | -0,22% | - |
| 06.03.2026 | 34,13 | 34,23 | 33,53 | 33,60 | -1,10% | - |
| 05.03.2026 | 34,03 | 34,35 | 33,53 | 33,98 | 0,67% | 15,00 |
| 04.03.2026 | 33,95 | 33,98 | 33,08 | 33,75 | -1,10% | - |
| 03.03.2026 | 34,08 | 34,18 | 33,98 | 34,13 | 0,74% | - |
| 02.03.2026 | 33,90 | 33,93 | 33,80 | 33,88 | -4,85% | 1,00 |
| 26.02.2026 | 35,43 | 35,65 | 34,88 | 35,60 | 1,71% | 70,00 |
| 25.02.2026 | 34,98 | 35,03 | 34,95 | 35,00 | 0,57% | - |
| 24.02.2026 | 35,53 | 35,58 | 34,50 | 34,80 | -2,25% | 1.860,00 |
| 23.02.2026 | 35,60 | 35,63 | 35,58 | 35,60 | 0,42% | - |
| 20.02.2026 | 35,10 | 35,55 | 34,88 | 35,45 | 1,14% | 459,00 |
| 19.02.2026 | 35,13 | 35,15 | 35,05 | 35,05 | -0,28% | - |
| 18.02.2026 | 35,18 | 35,25 | 35,10 | 35,15 | 0,72% | - |
| 17.02.2026 | 35,20 | 35,28 | 34,85 | 34,90 | -1,20% | - |
| 16.02.2026 | 35,05 | 35,95 | 34,80 | 35,33 | 1,29% | 702,00 |
| 10.02.2026 | 34,73 | 34,90 | 34,68 | 34,88 | 0,14% | - |
| 09.02.2026 | 35,28 | 35,53 | 34,55 | 34,83 | -1,42% | 380,00 |
| 06.02.2026 | 35,78 | 35,83 | 35,15 | 35,33 | -0,14% | - |
| 05.02.2026 | 35,33 | 35,38 | 35,30 | 35,38 | -2,62% | - |
| 04.02.2026 | 36,18 | 36,68 | 36,15 | 36,33 | 0,62% | 100,00 |
| 03.02.2026 | 36,18 | 36,18 | 35,98 | 36,10 | 2,92% | - |
| 02.02.2026 | 35,63 | 35,78 | 34,45 | 35,08 | -2,37% | - |
| 30.01.2026 | 35,88 | 35,95 | 35,85 | 35,93 | -4,14% | - |
| 28.01.2026 | 37,85 | 38,10 | 37,45 | 37,48 | -0,86% | 99,00 |
| 27.01.2026 | 37,10 | 37,83 | 36,08 | 37,80 | 2,58% | 75,00 |
| 26.01.2026 | 35,48 | 37,93 | 35,30 | 36,85 | 5,51% | 4.212,00 |
| 23.01.2026 | 35,20 | 35,28 | 34,53 | 34,93 | 1,53% | - |
| 22.01.2026 | 33,58 | 34,68 | 33,53 | 34,40 | 0,66% | - |
| 20.01.2026 | 34,55 | 34,73 | 34,00 | 34,18 | -1,37% | - |
| 19.01.2026 | 35,08 | 35,40 | 34,25 | 34,65 | -3,55% | 556,00 |
| 16.01.2026 | 35,78 | 36,15 | 35,15 | 35,93 | 2,13% | 31,00 |
| 15.01.2026 | 34,93 | 35,93 | 34,60 | 35,18 | 1,22% | 1,00 |
| 14.01.2026 | 35,03 | 35,75 | 34,58 | 34,75 | -2,80% | 80,00 |
| 13.01.2026 | 36,13 | 36,30 | 35,58 | 35,75 | 0,28% | 55,00 |
| 12.01.2026 | 35,13 | 35,88 | 34,05 | 35,65 | 3,26% | 1.220,00 |
| 09.01.2026 | 34,85 | 34,88 | 34,35 | 34,53 | -0,50% | - |
| 08.01.2026 | 34,95 | 35,43 | 34,23 | 34,70 | -1,28% | 759,00 |
| 07.01.2026 | 34,98 | 35,63 | 34,68 | 35,15 | 1,01% | 240,00 |
| 06.01.2026 | 34,48 | 34,80 | 33,45 | 34,80 | -0,36% | - |
| 05.01.2026 | 34,15 | 34,95 | 33,15 | 34,93 | 3,33% | 82,00 |
| 02.01.2026 | 32,83 | 34,45 | 32,38 | 33,80 | 4,97% | 203,00 |
| 30.12.2025 | 32,18 | 32,45 | 32,08 | 32,20 | 0,08% | 83,00 |
| 29.12.2025 | 31,48 | 32,45 | 30,90 | 32,18 | 1,10% | 653,00 |
| 23.12.2025 | 32,98 | 33,00 | 31,40 | 31,83 | -4,57% | 583,00 |
| 22.12.2025 | 33,38 | 33,50 | 33,30 | 33,35 | 0,08% | 50,00 |
| 19.12.2025 | 33,13 | 33,53 | 33,03 | 33,33 | 0,08% | 500,00 |
| 18.12.2025 | 34,13 | 34,15 | 32,85 | 33,30 | -2,35% | 40,00 |
| 17.12.2025 | 36,50 | 36,78 | 33,50 | 34,10 | -6,32% | 297,00 |
| 16.12.2025 | 36,63 | 37,15 | 36,20 | 36,40 | -2,02% | 510,00 |
| 15.12.2025 | 36,75 | 37,15 | 36,65 | 37,15 | 1,23% | - |
| 12.12.2025 | 37,78 | 37,80 | 36,33 | 36,70 | -2,65% | 103,00 |
| 11.12.2025 | 38,85 | 38,88 | 37,45 | 37,70 | -2,39% | 70,00 |
| 10.12.2025 | 38,08 | 39,08 | 37,70 | 38,63 | 1,18% | 81,00 |
| 09.12.2025 | 36,23 | 38,20 | 36,18 | 38,18 | 11,62% | 345,00 |
| 08.12.2025 | 34,18 | 34,23 | 34,18 | 34,20 | 0,44% | - |
| 05.12.2025 | 34,08 | 34,70 | 34,03 | 34,05 | 0,67% | 440,00 |
| 04.12.2025 | 33,68 | 33,85 | 33,33 | 33,83 | 0,52% | 103,00 |
| 03.12.2025 | 33,58 | 33,95 | 33,28 | 33,65 | 0,37% | 5,00 |
| 02.12.2025 | 33,68 | 33,80 | 32,78 | 33,53 | -0,96% | 426,00 |
| 01.12.2025 | 34,70 | 34,75 | 33,85 | 33,85 | -2,03% | 512,00 |
| 28.11.2025 | 34,48 | 34,65 | 34,45 | 34,55 | 0,36% | 15,00 |
| 27.11.2025 | 33,70 | 34,48 | 33,28 | 34,43 | 5,03% | 1.066,00 |
| 26.11.2025 | 32,75 | 32,88 | 32,68 | 32,78 | 4,21% | - |
| 25.11.2025 | 31,58 | 31,70 | 31,25 | 31,45 | -0,32% | - |
| 24.11.2025 | 30,75 | 31,93 | 30,60 | 31,55 | 3,95% | 309,00 |
| 21.11.2025 | 30,85 | 30,88 | 30,28 | 30,35 | 0,33% | - |
| 20.11.2025 | 30,60 | 31,03 | 30,18 | 30,25 | -0,08% | 100,00 |
| 19.11.2025 | 29,80 | 30,50 | 29,55 | 30,28 | 1,34% | - |
| 18.11.2025 | 30,50 | 30,58 | 29,58 | 29,88 | -2,45% | - |
| 17.11.2025 | 29,18 | 30,65 | 28,95 | 30,63 | 6,06% | 751,00 |
| 13.11.2025 | 28,58 | 28,90 | 28,33 | 28,88 | 1,05% | 36,00 |
| 12.11.2025 | 28,65 | 28,70 | 28,55 | 28,58 | -0,78% | - |
| 10.11.2025 | 28,28 | 28,90 | 28,13 | 28,80 | -0,52% | 160,00 |
| 07.11.2025 | 28,95 | 28,98 | 28,95 | 28,95 | 0,52% | - |
| 06.11.2025 | 29,13 | 29,33 | 27,45 | 28,80 | -2,12% | 444,00 |
| 05.11.2025 | 29,63 | 29,78 | 29,25 | 29,43 | -1,34% | 5,00 |
| 04.11.2025 | 29,45 | 30,05 | 29,43 | 29,83 | -1,32% | 52,00 |
| 03.11.2025 | 30,20 | 30,28 | 30,20 | 30,23 | 0,00% | - |
| 31.10.2025 | 30,30 | 30,43 | 30,20 | 30,23 | -0,08% | 3,00 |
| 30.10.2025 | 30,25 | 30,30 | 30,25 | 30,25 | 0,00% | - |
| 29.10.2025 | 30,33 | 30,58 | 30,05 | 30,25 | -2,50% | 792,00 |
| 28.10.2025 | 30,53 | 31,08 | 30,40 | 31,03 | 1,14% | - |
| 27.10.2025 | 30,33 | 30,95 | 30,25 | 30,68 | 1,66% | 471,00 |
| 24.10.2025 | 31,25 | 31,60 | 29,28 | 30,18 | -2,97% | 56,00 |
| 23.10.2025 | 31,68 | 31,78 | 31,10 | 31,10 | -1,74% | 102,00 |
| 22.10.2025 | 31,90 | 32,53 | 31,48 | 31,65 | -2,24% | 315,00 |
| 21.10.2025 | 32,38 | 32,43 | 32,05 | 32,38 | 0,00% | - |
| 20.10.2025 | 32,18 | 33,23 | 31,80 | 32,38 | 0,54% | 20,00 |
| 16.10.2025 | 32,05 | 32,20 | 31,20 | 32,20 | 0,31% | 147,00 |
| 15.10.2025 | 32,03 | 32,13 | 32,00 | 32,10 | -0,39% | - |
| 14.10.2025 | 32,08 | 32,33 | 32,05 | 32,23 | -1,00% | 244,00 |
| 13.10.2025 | 32,58 | 33,00 | 32,35 | 32,55 | 0,46% | 100,00 |