42,380€
-1,32%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,64 | 42,97 | 42,40 | 42,40 | -1,28% | 193,00 |
| 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 |
| 27.01.2025 | 43,95 | 44,50 | 43,81 | 44,29 | 0,20% | 355,00 |
| 24.01.2025 | 44,15 | 44,71 | 43,89 | 44,20 | 0,19% | 314,00 |
| 23.01.2025 | 44,04 | 44,54 | 43,60 | 44,12 | 0,19% | 58,00 |
| 22.01.2025 | 44,78 | 45,37 | 43,64 | 44,03 | -1,37% | 2.389,00 |
| 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 |