38,500€
0,33%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 38,25 | 38,68 | 38,18 | 38,50 | 0,33% | 15,00 |
| 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 |
| 26.02.2025 | 45,04 | 45,90 | 44,57 | 45,10 | 0,31% | 873,00 |
| 25.02.2025 | 44,68 | 45,71 | 43,99 | 44,96 | 0,68% | 345,00 |
| 24.02.2025 | 44,54 | 45,38 | 43,73 | 44,66 | 0,96% | 250,00 |
| 21.02.2025 | 44,21 | 44,75 | 43,38 | 44,23 | 0,05% | 213,00 |
| 20.02.2025 | 44,41 | 44,69 | 43,81 | 44,21 | -0,41% | - |
| 19.02.2025 | 44,71 | 44,99 | 44,08 | 44,39 | -0,78% | 592,00 |
| 18.02.2025 | 44,12 | 45,17 | 43,29 | 44,74 | 1,36% | 1.364,00 |
| 17.02.2025 | 43,92 | 44,89 | 43,27 | 44,14 | 1,17% | 625,00 |
| 14.02.2025 | 44,13 | 46,16 | 43,34 | 43,63 | -1,23% | 913,00 |
| 13.02.2025 | 43,27 | 45,06 | 42,86 | 44,18 | 2,22% | 6.522,00 |
| 12.02.2025 | 42,86 | 43,30 | 42,69 | 43,22 | 0,78% | 90,00 |
| 11.02.2025 | 42,59 | 43,36 | 42,46 | 42,88 | 0,61% | 4,00 |
| 10.02.2025 | 42,38 | 43,48 | 42,08 | 42,62 | 0,66% | 167,00 |
| 07.02.2025 | 42,29 | 42,55 | 41,65 | 42,34 | 0,19% | 187,00 |
| 06.02.2025 | 42,56 | 42,75 | 41,83 | 42,26 | -0,59% | 119,00 |
| 05.02.2025 | 42,52 | 43,57 | 42,19 | 42,51 | -0,68% | 1.124,00 |
| 04.02.2025 | 43,03 | 43,88 | 41,62 | 42,80 | -0,31% | 601,00 |
| 03.02.2025 | 43,27 | 44,00 | 41,10 | 42,94 | -2,44% | 559,00 |
| 31.01.2025 | 44,16 | 44,39 | 43,99 | 44,01 | -0,33% | 202,00 |
| 30.01.2025 | 44,16 | 44,40 | 43,99 | 44,16 | 0,00% | 490,00 |
| 29.01.2025 | 44,34 | 45,01 | 43,91 | 44,16 | -0,34% | 462,00 |
| 28.01.2025 | 44,29 | 44,35 | 43,87 | 44,31 | 0,03% | 73,00 |