44,240€
-0,90%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,78 | 45,37 | 44,18 | 44,24 | -0,90% | 2.063,00 |
| 21.01.2025 | 44,20 | 45,40 | 43,74 | 44,64 | 0,67% | 2.648,00 |
| 20.01.2025 | 45,60 | 45,60 | 44,30 | 44,35 | -2,72% | 70,00 |
| 17.01.2025 | 45,05 | 46,23 | 44,65 | 45,59 | 1,28% | 1.711,00 |
| 16.01.2025 | 45,18 | 45,40 | 44,71 | 45,01 | -0,38% | 450,00 |
| 15.01.2025 | 43,72 | 45,53 | 43,68 | 45,18 | 3,26% | 1.126,00 |
| 14.01.2025 | 42,62 | 45,16 | 42,62 | 43,76 | 2,74% | 104,00 |
| 13.01.2025 | 43,47 | 43,72 | 41,94 | 42,59 | -2,25% | - |
| 10.01.2025 | 41,94 | 44,15 | 41,66 | 43,57 | 4,65% | 2.185,00 |
| 09.01.2025 | 42,18 | 43,00 | 41,62 | 41,64 | -1,39% | 249,00 |
| 08.01.2025 | 43,51 | 43,55 | 41,24 | 42,22 | -3,02% | 4,00 |
| 07.01.2025 | 43,75 | 44,63 | 42,89 | 43,54 | 0,08% | 4.122,00 |
| 06.01.2025 | 41,41 | 44,00 | 41,32 | 43,50 | 5,34% | 8.210,00 |
| 03.01.2025 | 41,46 | 41,95 | 40,87 | 41,30 | -0,12% | - |
| 02.01.2025 | 39,59 | 41,42 | 38,86 | 41,35 | 6,18% | 119,00 |
| 30.12.2024 | 38,86 | 39,45 | 38,49 | 38,94 | -0,26% | 1.335,00 |
| 27.12.2024 | 39,55 | 39,66 | 38,72 | 39,04 | -1,64% | 384,00 |
| 23.12.2024 | 39,79 | 40,34 | 38,75 | 39,69 | -0,20% | 508,00 |
| 20.12.2024 | 39,67 | 39,93 | 38,57 | 39,77 | 0,05% | 545,00 |
| 19.12.2024 | 40,52 | 41,25 | 39,55 | 39,75 | -2,01% | 55,00 |
| 18.12.2024 | 40,26 | 40,92 | 39,90 | 40,57 | 0,72% | 100,00 |
| 17.12.2024 | 40,53 | 40,61 | 39,74 | 40,28 | -0,89% | 425,00 |
| 16.12.2024 | 41,15 | 41,46 | 40,33 | 40,64 | -1,24% | 873,00 |
| 13.12.2024 | 41,28 | 41,54 | 40,62 | 41,15 | -0,39% | 260,00 |
| 12.12.2024 | 41,42 | 41,64 | 41,05 | 41,31 | -0,55% | 11,00 |
| 11.12.2024 | 41,75 | 41,75 | 41,07 | 41,54 | -0,44% | - |
| 10.12.2024 | 41,87 | 42,58 | 41,67 | 41,72 | -0,58% | 200,00 |
| 09.12.2024 | 41,97 | 42,58 | 41,21 | 41,97 | -0,04% | 23,00 |
| 06.12.2024 | 41,72 | 42,15 | 41,19 | 41,98 | 0,90% | 39,00 |
| 05.12.2024 | 42,31 | 42,54 | 41,23 | 41,61 | -1,71% | 37,00 |
| 04.12.2024 | 42,81 | 43,30 | 41,29 | 42,33 | -1,05% | 28,00 |
| 03.12.2024 | 43,09 | 43,31 | 42,34 | 42,78 | -0,68% | 17,00 |
| 02.12.2024 | 43,18 | 44,30 | 42,86 | 43,08 | -0,57% | 241,00 |
| 29.11.2024 | 44,67 | 45,37 | 42,89 | 43,32 | -2,94% | 60,00 |
| 28.11.2024 | 43,75 | 45,31 | 43,38 | 44,63 | 2,01% | 8.616,00 |
| 27.11.2024 | 41,89 | 43,75 | 41,45 | 43,75 | 4,39% | 458,00 |
| 26.11.2024 | 41,31 | 41,91 | 40,77 | 41,91 | 1,21% | - |
| 25.11.2024 | 41,58 | 41,84 | 40,96 | 41,41 | -0,26% | 651,00 |
| 22.11.2024 | 42,21 | 42,75 | 41,42 | 41,52 | -1,56% | 660,00 |
| 21.11.2024 | 41,42 | 42,33 | 41,03 | 42,18 | 1,98% | 891,00 |
| 20.11.2024 | 42,10 | 42,66 | 41,10 | 41,36 | -1,55% | 280,00 |
| 19.11.2024 | 42,35 | 43,17 | 41,13 | 42,01 | -0,62% | 20,00 |
| 18.11.2024 | 41,98 | 42,79 | 41,90 | 42,27 | 0,76% | 1,00 |
| 15.11.2024 | 42,31 | 43,25 | 41,11 | 41,95 | -1,04% | 100,00 |
| 14.11.2024 | 41,90 | 42,57 | 41,27 | 42,39 | 0,95% | 58,00 |
| 13.11.2024 | 43,13 | 43,96 | 41,88 | 41,99 | -2,89% | 41,00 |
| 12.11.2024 | 43,85 | 44,43 | 42,79 | 43,24 | -1,94% | 77,00 |
| 11.11.2024 | 44,03 | 44,70 | 43,75 | 44,10 | 0,38% | 79,00 |
| 08.11.2024 | 44,70 | 44,74 | 43,35 | 43,93 | -1,79% | 71,00 |
| 07.11.2024 | 45,54 | 45,58 | 44,63 | 44,73 | -1,75% | 87,00 |
| 06.11.2024 | 46,85 | 47,10 | 44,00 | 45,53 | -2,82% | 178,00 |
| 05.11.2024 | 45,26 | 47,08 | 44,83 | 46,85 | 3,67% | 294,00 |
| 04.11.2024 | 44,79 | 45,27 | 44,11 | 45,19 | 1,03% | - |
| 01.11.2024 | 44,69 | 45,22 | 44,35 | 44,73 | -0,01% | 316,00 |
| 31.10.2024 | 45,69 | 46,61 | 44,61 | 44,73 | -2,49% | 75,00 |
| 30.10.2024 | 46,60 | 47,30 | 45,33 | 45,87 | -2,14% | 13,00 |
| 29.10.2024 | 47,75 | 47,86 | 46,65 | 46,88 | -1,17% | 5,00 |
| 28.10.2024 | 47,04 | 47,74 | 46,85 | 47,43 | 1,34% | 102,00 |
| 25.10.2024 | 46,11 | 47,03 | 45,19 | 46,81 | 1,33% | - |
| 24.10.2024 | 45,49 | 46,61 | 45,16 | 46,19 | 1,80% | 4,00 |
| 23.10.2024 | 46,11 | 46,20 | 44,59 | 45,38 | -1,58% | 573,00 |
| 22.10.2024 | 46,35 | 46,39 | 45,69 | 46,11 | -0,28% | 5,00 |
| 21.10.2024 | 46,16 | 47,28 | 45,83 | 46,24 | 0,71% | 162,00 |
| 18.10.2024 | 45,14 | 46,01 | 45,02 | 45,91 | 1,66% | 49,00 |
| 17.10.2024 | 45,71 | 46,40 | 44,73 | 45,16 | -1,26% | 104,00 |
| 16.10.2024 | 46,09 | 46,09 | 45,11 | 45,74 | -0,65% | 3,00 |
| 15.10.2024 | 47,41 | 47,44 | 45,20 | 46,04 | -2,49% | 124,00 |
| 14.10.2024 | 49,55 | 49,57 | 47,04 | 47,21 | -4,44% | 119,00 |
| 11.10.2024 | 48,41 | 49,80 | 48,00 | 49,41 | 2,09% | 65,00 |
| 10.10.2024 | 48,07 | 48,58 | 47,60 | 48,40 | 0,56% | 200,00 |
| 09.10.2024 | 49,37 | 49,39 | 46,95 | 48,13 | -2,49% | 128,00 |
| 08.10.2024 | 48,45 | 49,62 | 48,20 | 49,36 | 1,26% | 310,00 |
| 07.10.2024 | 51,24 | 51,60 | 48,40 | 48,74 | -4,77% | 128,00 |
| 04.10.2024 | 52,38 | 52,38 | 50,31 | 51,18 | -1,61% | 485,00 |
| 03.10.2024 | 53,86 | 54,44 | 50,89 | 52,02 | -3,68% | 450,00 |
| 02.10.2024 | 54,66 | 55,76 | 53,66 | 54,01 | -1,13% | 74,00 |
| 01.10.2024 | 54,84 | 55,40 | 53,71 | 54,63 | -0,53% | 704,00 |
| 30.09.2024 | 51,84 | 55,75 | 51,80 | 54,92 | 6,17% | 1.036,00 |
| 27.09.2024 | 52,37 | 53,09 | 51,28 | 51,73 | -1,24% | 421,00 |
| 26.09.2024 | 54,44 | 54,62 | 50,54 | 52,38 | -3,30% | 334,00 |
| 25.09.2024 | 48,23 | 54,74 | 48,12 | 54,17 | 12,22% | 1.728,00 |
| 24.09.2024 | 45,00 | 48,27 | 43,99 | 48,27 | 7,66% | 501,00 |
| 23.09.2024 | 43,71 | 45,19 | 43,05 | 44,84 | 2,75% | 15,00 |
| 20.09.2024 | 42,88 | 44,29 | 42,74 | 43,64 | 1,69% | 655,00 |
| 19.09.2024 | 43,05 | 43,18 | 41,72 | 42,91 | -0,01% | 134,00 |
| 18.09.2024 | 42,59 | 43,11 | 41,76 | 42,92 | 0,82% | 3,00 |
| 17.09.2024 | 41,54 | 42,85 | 41,25 | 42,57 | 2,48% | 422,00 |
| 16.09.2024 | 41,60 | 42,50 | 40,83 | 41,54 | -0,14% | 2,00 |
| 13.09.2024 | 41,37 | 42,03 | 41,06 | 41,60 | 0,50% | 25,00 |
| 12.09.2024 | 42,39 | 42,58 | 40,72 | 41,39 | -1,99% | 40,00 |
| 11.09.2024 | 40,80 | 43,03 | 40,72 | 42,23 | 3,33% | 346,00 |
| 10.09.2024 | 41,17 | 41,79 | 40,32 | 40,87 | -0,86% | 125,00 |
| 09.09.2024 | 41,62 | 41,71 | 40,63 | 41,23 | -0,53% | 78,00 |
| 06.09.2024 | 42,08 | 42,72 | 41,38 | 41,45 | -1,59% | 228,00 |
| 05.09.2024 | 42,27 | 42,70 | 41,94 | 42,12 | -0,45% | - |
| 04.09.2024 | 43,00 | 43,00 | 40,58 | 42,31 | -1,62% | 7,00 |
| 03.09.2024 | 42,66 | 43,00 | 42,62 | 43,00 | 0,00% | - |
| 02.09.2024 | 43,23 | 44,00 | 41,58 | 43,00 | -0,62% | 334,00 |
| 30.08.2024 | 43,86 | 43,86 | 43,24 | 43,27 | -1,20% | 19,00 |
| 29.08.2024 | 44,29 | 44,37 | 43,56 | 43,80 | -1,04% | 410,00 |