36,625€
-2,85%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 32,38 | 32,40 | 32,33 | 32,40 | -0,99% | - |
| 09.10.2025 | 32,55 | 32,75 | 32,55 | 32,73 | 0,31% | - |
| 08.10.2025 | 32,18 | 32,65 | 31,95 | 32,63 | -1,95% | 4.125,00 |
| 07.10.2025 | 33,30 | 33,33 | 33,28 | 33,28 | -0,45% | - |
| 06.10.2025 | 33,83 | 33,85 | 32,70 | 33,43 | -3,26% | 649,00 |
| 03.10.2025 | 34,40 | 34,58 | 34,28 | 34,55 | 2,07% | - |
| 02.10.2025 | 34,45 | 34,55 | 33,70 | 33,85 | -2,80% | 288,00 |
| 01.10.2025 | 34,40 | 34,83 | 34,25 | 34,83 | 1,31% | - |
| 29.09.2025 | 34,63 | 35,08 | 34,28 | 34,38 | -2,00% | 100,00 |
| 26.09.2025 | 34,58 | 35,30 | 34,10 | 35,08 | 1,52% | 865,00 |
| 25.09.2025 | 34,50 | 34,75 | 34,05 | 34,55 | 0,29% | 80,00 |
| 24.09.2025 | 34,40 | 34,93 | 34,15 | 34,45 | 0,58% | 764,00 |
| 23.09.2025 | 35,38 | 35,50 | 33,93 | 34,25 | -3,99% | 1.347,00 |
| 22.09.2025 | 35,15 | 35,68 | 33,35 | 35,68 | 2,66% | 960,00 |
| 19.09.2025 | 36,03 | 36,13 | 34,38 | 34,75 | -2,59% | 69,00 |
| 18.09.2025 | 35,40 | 36,30 | 35,15 | 35,68 | 0,21% | 394,00 |
| 17.09.2025 | 35,75 | 35,75 | 35,60 | 35,60 | 0,49% | - |
| 16.09.2025 | 35,75 | 35,93 | 35,43 | 35,43 | -2,61% | - |
| 15.09.2025 | 36,10 | 36,43 | 35,88 | 36,38 | 2,46% | 253,00 |
| 12.09.2025 | 35,70 | 36,28 | 35,50 | 35,50 | -0,70% | - |
| 11.09.2025 | 36,78 | 36,95 | 35,35 | 35,75 | 0,28% | - |
| 09.09.2025 | 35,68 | 35,98 | 35,45 | 35,65 | -0,70% | 100,00 |
| 05.09.2025 | 36,50 | 36,80 | 35,60 | 35,90 | -1,58% | 200,00 |
| 04.09.2025 | 36,10 | 36,48 | 35,80 | 36,48 | 1,11% | - |
| 03.09.2025 | 35,93 | 36,25 | 35,25 | 36,08 | 1,48% | 290,00 |
| 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 |