49,075€
-4,06%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,65 | 50,25 | 49,28 | 49,48 | -3,27% | 120,00 |
| 21.05.2026 | 54,20 | 56,25 | 51,15 | 51,15 | 2,30% | 220,00 |
| 20.05.2026 | 48,73 | 50,00 | 48,70 | 50,00 | 4,88% | 800,00 |
| 19.05.2026 | 43,50 | 47,78 | 43,15 | 47,68 | 11,46% | 427,00 |
| 18.05.2026 | 43,88 | 44,03 | 42,63 | 42,78 | -3,50% | - |
| 15.05.2026 | 43,93 | 44,33 | 43,30 | 44,33 | 1,14% | 305,00 |
| 14.05.2026 | 44,38 | 44,53 | 43,33 | 43,83 | -1,30% | 143,00 |
| 13.05.2026 | 43,20 | 44,48 | 43,08 | 44,40 | 2,30% | 400,00 |
| 12.05.2026 | 44,45 | 45,28 | 43,13 | 43,40 | 2,24% | 220,00 |
| 11.05.2026 | 43,75 | 43,75 | 41,58 | 42,45 | 1,92% | 23,00 |
| 08.05.2026 | 41,95 | 42,13 | 41,53 | 41,65 | -4,53% | - |
| 06.05.2026 | 44,45 | 44,45 | 43,58 | 43,63 | -2,95% | 28,00 |
| 05.05.2026 | 45,15 | 45,33 | 44,93 | 44,95 | 7,22% | - |
| 04.05.2026 | 41,93 | 41,93 | 41,88 | 41,93 | 2,32% | - |
| 30.04.2026 | 41,23 | 41,48 | 40,95 | 40,98 | -0,30% | 20,00 |
| 29.04.2026 | 41,85 | 41,90 | 41,00 | 41,10 | 0,74% | 19,00 |
| 28.04.2026 | 40,85 | 41,15 | 40,75 | 40,80 | 0,37% | - |
| 27.04.2026 | 41,08 | 41,13 | 40,33 | 40,65 | -2,34% | - |
| 24.04.2026 | 41,60 | 42,25 | 41,33 | 41,63 | -0,83% | - |
| 23.04.2026 | 42,08 | 42,18 | 41,93 | 41,98 | 0,06% | - |
| 22.04.2026 | 41,78 | 43,20 | 41,53 | 41,95 | 0,72% | 160,00 |
| 21.04.2026 | 40,63 | 42,73 | 40,58 | 41,65 | 4,58% | 551,00 |
| 20.04.2026 | 39,73 | 40,08 | 39,35 | 39,83 | -0,06% | 170,00 |
| 17.04.2026 | 40,35 | 40,73 | 39,70 | 39,85 | -0,93% | 1.009,00 |
| 16.04.2026 | 40,95 | 41,00 | 39,73 | 40,23 | -1,41% | 184,00 |
| 15.04.2026 | 40,95 | 41,88 | 40,70 | 40,80 | 0,37% | 924,00 |
| 14.04.2026 | 40,50 | 40,98 | 40,35 | 40,65 | -1,57% | - |
| 13.04.2026 | 40,63 | 41,58 | 40,60 | 41,30 | 3,38% | - |
| 10.04.2026 | 39,38 | 40,63 | 39,18 | 39,95 | 0,50% | 929,00 |
| 09.04.2026 | 39,70 | 40,05 | 39,68 | 39,75 | -2,57% | - |
| 08.04.2026 | 40,60 | 40,80 | 40,60 | 40,80 | -0,18% | - |
| 07.04.2026 | 40,95 | 41,43 | 40,45 | 40,88 | -0,55% | - |
| 02.04.2026 | 40,38 | 41,58 | 40,18 | 41,10 | 1,61% | - |
| 01.04.2026 | 39,70 | 41,93 | 39,15 | 40,45 | 2,66% | 202,00 |
| 31.03.2026 | 38,95 | 39,83 | 38,18 | 39,40 | 1,81% | 8,00 |
| 30.03.2026 | 38,68 | 40,13 | 38,48 | 38,70 | -1,65% | 4,00 |
| 27.03.2026 | 39,00 | 39,83 | 38,08 | 39,35 | 2,88% | - |
| 26.03.2026 | 38,53 | 39,10 | 38,03 | 38,25 | -1,80% | 240,00 |
| 25.03.2026 | 39,85 | 39,95 | 38,83 | 38,95 | -1,58% | 100,00 |
| 24.03.2026 | 38,23 | 39,58 | 38,23 | 39,58 | 3,19% | 320,00 |
| 23.03.2026 | 41,30 | 42,13 | 38,13 | 38,35 | -6,97% | 703,00 |
| 20.03.2026 | 39,38 | 42,33 | 39,38 | 41,23 | 5,43% | 513,00 |
| 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 | 13,64% | 1.643,00 |
| 16.03.2026 | 38,73 | 41,33 | 38,35 | 41,23 | 11,34% | 1.587,00 |
| 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 | -3,15% | 1,00 |
| 27.02.2026 | 35,18 | 35,53 | 34,83 | 34,98 | -1,76% | 675,00 |
| 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 |
| 13.02.2026 | 34,83 | 35,23 | 34,65 | 34,88 | 0,00% | - |
| 12.02.2026 | 34,83 | 35,10 | 34,68 | 34,88 | 0,36% | 2,00 |
| 11.02.2026 | 34,73 | 35,08 | 34,70 | 34,75 | -0,36% | - |
| 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 | 0,84% | - |
| 29.01.2026 | 37,48 | 37,90 | 34,55 | 35,63 | -4,94% | 1.284,00 |
| 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 | 2,53% | - |
| 21.01.2026 | 33,35 | 34,38 | 33,15 | 33,55 | -1,83% | 10,00 |
| 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 |