43,700€
-1,08%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 43,65 | 43,78 | 43,13 | 43,60 | -1,30% | - |
| 12.11.2026 | 44,20 | 44,20 | 44,18 | 44,18 | -0,06% | - |
| 11.11.2026 | 43,88 | 44,70 | 43,80 | 44,20 | -0,67% | - |
| 10.11.2026 | 43,60 | 45,03 | 43,13 | 44,50 | 2,59% | 40,00 |
| 09.11.2026 | 43,88 | 44,20 | 43,08 | 43,38 | -0,23% | - |
| 06.11.2026 | 43,20 | 43,83 | 42,43 | 43,48 | -2,52% | 100,00 |
| 05.11.2026 | 44,65 | 44,75 | 44,58 | 44,60 | -1,82% | - |
| 04.11.2026 | 44,30 | 46,03 | 43,75 | 45,43 | 4,79% | - |
| 03.11.2026 | 43,90 | 44,35 | 43,23 | 43,35 | -1,37% | - |
| 02.11.2026 | 43,73 | 44,10 | 43,13 | 43,95 | 1,62% | - |
| 30.10.2026 | 43,25 | 43,80 | 43,10 | 43,25 | -2,26% | - |
| 29.10.2026 | 43,95 | 44,70 | 43,90 | 44,25 | -0,17% | - |
| 28.10.2026 | 43,60 | 44,43 | 43,53 | 44,33 | 1,26% | - |
| 27.10.2026 | 44,20 | 44,30 | 43,43 | 43,78 | -1,07% | - |
| 26.10.2026 | 43,48 | 44,45 | 43,45 | 44,25 | 0,85% | 106,00 |
| 23.10.2026 | 43,93 | 43,98 | 43,88 | 43,88 | -0,23% | - |
| 22.10.2026 | 43,35 | 44,08 | 43,03 | 43,98 | 1,03% | 2,00 |
| 21.10.2026 | 43,08 | 43,63 | 42,83 | 43,53 | 0,99% | 128,00 |
| 20.10.2026 | 43,00 | 43,73 | 42,73 | 43,10 | 0,12% | - |
| 19.10.2026 | 43,98 | 44,20 | 42,73 | 43,05 | -2,05% | 1.000,00 |
| 16.10.2026 | 43,88 | 44,90 | 43,68 | 43,95 | 0,34% | 20,00 |
| 15.10.2026 | 45,25 | 45,30 | 43,68 | 43,80 | -3,74% | 1,00 |
| 14.10.2026 | 45,25 | 45,55 | 44,68 | 45,50 | -1,03% | 1,00 |
| 12.10.2026 | 45,70 | 46,93 | 45,58 | 45,98 | 1,04% | - |
| 09.10.2026 | 45,48 | 46,10 | 45,40 | 45,50 | -0,05% | 149,00 |
| 08.10.2026 | 45,70 | 46,28 | 45,20 | 45,53 | -3,65% | 20,00 |
| 07.10.2026 | 46,23 | 48,05 | 45,43 | 47,25 | 2,05% | 15,00 |
| 06.10.2026 | 47,18 | 47,53 | 46,10 | 46,30 | -1,12% | 1,00 |
| 05.10.2026 | 49,05 | 49,05 | 46,45 | 46,83 | -1,47% | - |
| 02.10.2026 | 47,08 | 48,40 | 46,33 | 47,53 | 1,49% | 6,00 |
| 01.10.2026 | 48,13 | 48,50 | 46,70 | 46,83 | -2,70% | 75,00 |
| 30.09.2026 | 47,13 | 48,33 | 46,93 | 48,13 | 2,28% | 1.115,00 |
| 29.09.2026 | 46,38 | 47,63 | 45,15 | 47,05 | 5,14% | 174,00 |
| 28.09.2026 | 45,55 | 46,48 | 44,58 | 44,75 | -1,70% | 1,00 |
| 25.09.2026 | 46,93 | 46,95 | 45,40 | 45,53 | -1,57% | 65,00 |
| 24.09.2026 | 48,10 | 48,10 | 46,18 | 46,25 | -3,34% | - |
| 23.09.2026 | 48,75 | 48,95 | 47,45 | 47,85 | -2,20% | 50,00 |
| 22.09.2026 | 50,35 | 50,40 | 48,40 | 48,93 | -2,25% | - |
| 21.09.2026 | 49,60 | 50,70 | 49,28 | 50,05 | 2,46% | 3,00 |
| 18.09.2026 | 48,98 | 48,98 | 48,85 | 48,85 | -1,01% | 1,00 |
| 17.09.2026 | 49,30 | 50,45 | 49,13 | 49,35 | 0,05% | 55,00 |
| 16.09.2026 | 48,48 | 49,95 | 48,28 | 49,33 | 2,02% | 56,00 |
| 15.09.2026 | 47,65 | 48,95 | 47,38 | 48,35 | -1,38% | 10,00 |
| 14.09.2026 | 49,80 | 49,80 | 48,45 | 49,03 | -2,00% | - |
| 11.09.2026 | 48,93 | 50,03 | 48,90 | 50,03 | 0,35% | - |
| 10.09.2026 | 49,70 | 50,40 | 48,83 | 49,85 | 0,61% | 1,00 |
| 09.09.2026 | 47,78 | 50,65 | 47,50 | 49,55 | 3,99% | 667,00 |
| 08.09.2026 | 46,60 | 47,93 | 46,58 | 47,65 | 1,28% | 90,00 |
| 07.09.2026 | 46,15 | 47,63 | 45,95 | 47,05 | 1,78% | 1,00 |
| 04.09.2026 | 46,58 | 46,75 | 46,08 | 46,23 | 0,00% | - |
| 03.09.2026 | 45,78 | 46,73 | 45,68 | 46,23 | 0,82% | - |
| 02.09.2026 | 45,98 | 46,05 | 44,95 | 45,85 | 0,11% | 1,00 |
| 01.09.2026 | 45,20 | 46,05 | 45,10 | 45,80 | 0,88% | - |
| 31.08.2026 | 46,73 | 46,75 | 45,30 | 45,40 | -3,15% | - |
| 28.08.2026 | 46,70 | 47,30 | 46,63 | 46,88 | 0,48% | - |
| 27.08.2026 | 46,95 | 46,98 | 46,25 | 46,65 | -0,90% | 870,00 |
| 26.08.2026 | 46,50 | 47,40 | 46,35 | 47,08 | 0,80% | 30,00 |
| 25.08.2026 | 45,85 | 46,70 | 44,13 | 46,70 | 4,83% | 1,00 |
| 24.08.2026 | 44,55 | 44,55 | 44,50 | 44,55 | 0,34% | - |
| 21.08.2026 | 45,50 | 45,95 | 43,83 | 44,40 | 0,79% | - |
| 20.08.2026 | 43,60 | 44,38 | 43,58 | 44,05 | -1,78% | - |
| 19.08.2026 | 44,95 | 46,00 | 44,63 | 44,85 | -1,86% | - |
| 18.08.2026 | 45,78 | 46,03 | 45,15 | 45,70 | -0,33% | - |
| 17.08.2026 | 46,73 | 47,00 | 45,68 | 45,85 | -1,77% | 98,00 |
| 14.08.2026 | 47,80 | 48,13 | 46,48 | 46,68 | -1,99% | - |
| 13.08.2026 | 47,63 | 48,28 | 46,05 | 47,63 | 0,00% | 342,00 |
| 12.08.2026 | 46,78 | 47,63 | 45,23 | 47,63 | 4,44% | 76,00 |
| 11.08.2026 | 44,25 | 46,03 | 43,48 | 45,60 | 3,11% | 100,00 |
| 10.08.2026 | 43,30 | 44,25 | 43,05 | 44,23 | 1,90% | 127,00 |
| 07.08.2026 | 43,05 | 44,00 | 43,00 | 43,40 | -0,29% | 60,00 |
| 06.08.2026 | 42,58 | 43,78 | 42,40 | 43,53 | 2,59% | - |
| 05.08.2026 | 42,53 | 42,60 | 42,40 | 42,43 | 0,95% | - |
| 03.08.2026 | 42,00 | 42,43 | 41,18 | 42,03 | 0,72% | 60,00 |
| 31.07.2026 | 41,50 | 42,20 | 41,10 | 41,73 | -1,65% | 9,00 |
| 30.07.2026 | 41,33 | 42,73 | 41,10 | 42,43 | 2,72% | - |
| 29.07.2026 | 41,40 | 41,63 | 41,08 | 41,30 | -0,48% | 297,00 |
| 28.07.2026 | 42,40 | 42,55 | 41,30 | 41,50 | -2,47% | 525,00 |
| 24.07.2026 | 42,95 | 43,05 | 42,55 | 42,55 | -1,28% | - |
| 23.07.2026 | 43,55 | 43,93 | 43,10 | 43,10 | -1,43% | 2,00 |
| 22.07.2026 | 43,15 | 43,73 | 42,73 | 43,73 | 1,45% | - |
| 21.07.2026 | 43,45 | 43,53 | 42,68 | 43,10 | 0,00% | - |
| 20.07.2026 | 42,78 | 43,43 | 42,43 | 43,10 | -0,23% | 258,00 |
| 17.07.2026 | 42,20 | 43,40 | 41,83 | 43,20 | 0,93% | 25,00 |
| 16.07.2026 | 42,73 | 43,03 | 42,53 | 42,80 | 0,41% | 200,00 |
| 15.07.2026 | 43,23 | 43,63 | 42,25 | 42,63 | 0,00% | - |
| 14.07.2026 | 42,45 | 42,73 | 42,33 | 42,63 | 0,53% | - |
| 13.07.2026 | 42,58 | 43,55 | 42,40 | 42,40 | -2,53% | 70,00 |
| 10.07.2026 | 42,80 | 43,55 | 42,60 | 43,50 | 1,28% | - |
| 09.07.2026 | 42,83 | 43,00 | 42,25 | 42,95 | 0,76% | - |
| 08.07.2026 | 43,35 | 43,40 | 42,53 | 42,63 | -3,29% | 30,00 |
| 07.07.2026 | 43,68 | 44,40 | 42,90 | 44,08 | 1,97% | 5,00 |
| 06.07.2026 | 43,05 | 43,85 | 42,18 | 43,23 | 0,29% | - |
| 03.07.2026 | 43,95 | 44,03 | 42,93 | 43,10 | -1,43% | - |
| 02.07.2026 | 40,93 | 44,75 | 40,73 | 43,73 | 6,06% | 1.092,00 |
| 01.07.2026 | 40,75 | 41,38 | 40,43 | 41,23 | 0,37% | 13,00 |
| 30.06.2026 | 42,65 | 42,83 | 41,05 | 41,08 | -3,30% | 5.000,00 |
| 29.06.2026 | 44,00 | 44,00 | 42,40 | 42,48 | -3,08% | - |
| 26.06.2026 | 43,70 | 44,60 | 43,30 | 43,83 | -0,51% | - |
| 25.06.2026 | 44,40 | 44,68 | 43,90 | 44,05 | -1,89% | 166,00 |
| 24.06.2026 | 45,35 | 45,38 | 44,83 | 44,90 | -3,44% | 35,00 |