41,275€
-2,71%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,50 | 41,93 | 41,10 | 41,60 | -1,94% | - |
| 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 |
| 23.06.2026 | 46,60 | 46,65 | 46,40 | 46,50 | 0,87% | - |
| 22.06.2026 | 47,35 | 47,43 | 46,10 | 46,10 | -2,02% | - |
| 19.06.2026 | 47,00 | 47,75 | 46,85 | 47,05 | -0,53% | 100,00 |
| 18.06.2026 | 46,30 | 48,30 | 45,45 | 47,30 | 3,05% | 200,00 |
| 17.06.2026 | 45,95 | 46,00 | 45,83 | 45,90 | -2,55% | - |
| 16.06.2026 | 47,00 | 47,10 | 46,85 | 47,10 | 2,11% | - |
| 15.06.2026 | 46,25 | 46,68 | 46,13 | 46,13 | 1,32% | 107,00 |
| 12.06.2026 | 45,70 | 46,08 | 45,05 | 45,53 | 2,42% | 50,00 |
| 11.06.2026 | 45,30 | 46,33 | 44,45 | 44,45 | -2,09% | 160,00 |
| 10.06.2026 | 44,70 | 46,65 | 44,38 | 45,40 | 0,67% | 200,00 |
| 09.06.2026 | 46,33 | 46,50 | 44,68 | 45,10 | -3,22% | 27,00 |
| 08.06.2026 | 46,78 | 47,25 | 46,35 | 46,60 | -1,84% | - |
| 05.06.2026 | 48,35 | 48,50 | 46,70 | 47,48 | 2,10% | 274,00 |
| 04.06.2026 | 45,48 | 46,93 | 45,28 | 46,50 | -1,95% | 322,00 |
| 02.06.2026 | 48,55 | 48,65 | 46,83 | 47,43 | -1,76% | 45,00 |
| 01.06.2026 | 49,30 | 49,65 | 48,00 | 48,28 | -0,72% | 72,00 |
| 29.05.2026 | 46,63 | 49,25 | 46,58 | 48,63 | 4,46% | 100,00 |
| 28.05.2026 | 47,38 | 48,00 | 45,98 | 46,55 | -4,95% | 315,00 |
| 27.05.2026 | 48,65 | 49,23 | 48,05 | 48,98 | -2,83% | - |
| 26.05.2026 | 49,25 | 50,75 | 48,75 | 50,40 | 3,33% | 516,00 |
| 25.05.2026 | 50,25 | 50,48 | 48,38 | 48,78 | -1,27% | 24,00 |
| 22.05.2026 | 49,65 | 50,50 | 49,00 | 49,40 | -3,42% | 755,00 |
| 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% | - |