36,075€
1,48%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,95 | 36,33 | 35,55 | 36,08 | 1,48% | 1.092,00 |
| 02.09.2025 | 36,15 | 36,60 | 35,10 | 35,55 | -1,66% | 2.198,00 |
| 01.09.2025 | 36,95 | 37,45 | 36,15 | 36,15 | -3,47% | 1.007,00 |
| 29.08.2025 | 37,10 | 37,60 | 36,55 | 37,45 | -0,40% | 1.239,00 |
| 28.08.2025 | 38,35 | 38,55 | 37,35 | 37,60 | -0,27% | 2.325,00 |
| 27.08.2025 | 37,80 | 37,80 | 37,05 | 37,70 | -0,40% | 1.871,00 |
| 26.08.2025 | 37,55 | 38,50 | 37,40 | 37,85 | 0,53% | 1.402,00 |
| 25.08.2025 | 37,35 | 38,60 | 37,35 | 37,65 | 0,80% | 2.136,00 |
| 22.08.2025 | 37,40 | 37,85 | 37,25 | 37,35 | -0,13% | 2.540,00 |
| 21.08.2025 | 37,95 | 38,25 | 37,30 | 37,40 | -0,53% | 2.444,00 |
| 20.08.2025 | 37,55 | 38,40 | 37,55 | 37,60 | -0,79% | 822,00 |
| 19.08.2025 | 37,75 | 38,45 | 37,55 | 37,90 | 0,53% | 2.258,00 |
| 18.08.2025 | 37,55 | 38,45 | 37,55 | 37,70 | -1,44% | 1.675,00 |
| 15.08.2025 | 37,55 | 38,25 | 37,55 | 38,25 | 2,27% | 1.651,00 |
| 14.08.2025 | 37,60 | 38,35 | 37,30 | 37,40 | -2,22% | 2.938,00 |
| 13.08.2025 | 39,35 | 39,35 | 37,55 | 38,25 | -2,80% | 2.609,00 |
| 12.08.2025 | 36,75 | 39,35 | 35,80 | 39,35 | 8,25% | 12.196,00 |
| 11.08.2025 | 35,25 | 36,50 | 35,05 | 36,35 | 3,41% | 3.296,00 |
| 08.08.2025 | 35,75 | 36,20 | 35,05 | 35,15 | -1,13% | 2.626,00 |
| 07.08.2025 | 35,25 | 36,50 | 35,05 | 35,55 | 0,71% | 7.548,00 |
| 06.08.2025 | 35,50 | 35,90 | 35,15 | 35,30 | 0,14% | 3.689,00 |
| 05.08.2025 | 36,15 | 36,95 | 35,25 | 35,25 | -2,22% | 2.494,00 |
| 04.08.2025 | 36,00 | 36,95 | 35,15 | 36,05 | 1,26% | 1.828,00 |
| 01.08.2025 | 35,45 | 36,00 | 35,10 | 35,60 | -0,97% | 5.863,00 |
| 31.07.2025 | 35,55 | 36,30 | 35,30 | 35,95 | 1,41% | 5.247,00 |
| 30.07.2025 | 36,75 | 37,00 | 35,45 | 35,45 | -4,06% | 5.946,00 |
| 29.07.2025 | 36,60 | 37,25 | 36,05 | 36,95 | 1,23% | 2.868,00 |
| 28.07.2025 | 37,05 | 37,25 | 35,50 | 36,50 | -1,48% | 9.715,00 |
| 25.07.2025 | 37,15 | 37,20 | 37,05 | 37,05 | -0,27% | 1.119,00 |
| 24.07.2025 | 37,35 | 37,55 | 37,10 | 37,15 | -0,13% | 3.195,00 |
| 23.07.2025 | 37,30 | 37,70 | 37,20 | 37,20 | 0,00% | 2.004,00 |
| 22.07.2025 | 37,35 | 37,55 | 37,10 | 37,20 | -0,40% | 970,00 |
| 21.07.2025 | 37,35 | 37,55 | 37,35 | 37,35 | 0,00% | 2.902,00 |
| 18.07.2025 | 37,25 | 37,80 | 37,25 | 37,35 | -1,97% | 2.207,00 |
| 17.07.2025 | 37,25 | 38,45 | 37,20 | 38,10 | 2,28% | 5.661,00 |
| 16.07.2025 | 37,85 | 37,85 | 37,20 | 37,25 | -1,59% | 1.370,00 |
| 15.07.2025 | 37,35 | 37,85 | 37,15 | 37,85 | 0,26% | 2.146,00 |
| 14.07.2025 | 37,30 | 37,75 | 37,10 | 37,75 | 0,40% | 2.879,00 |
| 11.07.2025 | 37,80 | 38,00 | 37,35 | 37,60 | -1,70% | 2.916,00 |
| 10.07.2025 | 37,65 | 38,60 | 37,65 | 38,25 | 1,46% | 10.632,00 |
| 09.07.2025 | 37,65 | 38,25 | 37,55 | 37,70 | 0,40% | 7.432,00 |
| 08.07.2025 | 37,55 | 38,15 | 37,30 | 37,55 | -1,31% | 3.248,00 |
| 07.07.2025 | 37,80 | 38,20 | 37,25 | 38,05 | 0,53% | 1.942,00 |
| 04.07.2025 | 38,00 | 38,30 | 37,55 | 37,85 | 0,80% | 1.329,00 |
| 03.07.2025 | 38,75 | 38,75 | 37,50 | 37,55 | -0,92% | 2.352,00 |
| 02.07.2025 | 37,25 | 38,80 | 37,25 | 37,90 | 1,47% | 3.446,00 |
| 01.07.2025 | 37,65 | 37,85 | 37,25 | 37,35 | 0,54% | 1.435,00 |
| 30.06.2025 | 37,95 | 38,00 | 37,00 | 37,15 | -0,67% | 6.415,00 |
| 27.06.2025 | 38,70 | 38,70 | 37,30 | 37,40 | -1,71% | 4.637,00 |
| 26.06.2025 | 37,55 | 38,45 | 37,55 | 38,05 | 1,33% | 4.639,00 |
| 25.06.2025 | 38,05 | 38,40 | 37,55 | 37,55 | -2,34% | 4.327,00 |
| 24.06.2025 | 38,75 | 38,75 | 38,00 | 38,45 | 0,79% | 2.929,00 |
| 23.06.2025 | 38,25 | 38,70 | 38,15 | 38,15 | -1,55% | 1.236,00 |
| 20.06.2025 | 39,45 | 39,45 | 38,20 | 38,75 | -0,13% | 3.086,00 |
| 19.06.2025 | 38,10 | 38,80 | 38,10 | 38,80 | 1,84% | 647,00 |
| 18.06.2025 | 38,80 | 38,95 | 38,05 | 38,10 | -1,80% | 5.164,00 |
| 17.06.2025 | 39,05 | 39,45 | 38,80 | 38,80 | -1,65% | 3.779,00 |
| 16.06.2025 | 39,15 | 39,75 | 39,05 | 39,45 | -0,13% | 2.310,00 |
| 13.06.2025 | 39,15 | 39,75 | 39,15 | 39,50 | -0,63% | 2.130,00 |
| 12.06.2025 | 39,80 | 40,10 | 39,40 | 39,75 | 0,63% | 3.452,00 |
| 11.06.2025 | 39,80 | 40,15 | 39,50 | 39,50 | -0,88% | 2.372,00 |
| 10.06.2025 | 39,60 | 40,15 | 39,15 | 39,85 | 1,79% | 1.689,00 |
| 09.06.2025 | 39,55 | 39,70 | 39,15 | 39,15 | -1,14% | 2.066,00 |
| 06.06.2025 | 39,65 | 40,20 | 39,15 | 39,60 | -0,13% | 1.889,00 |
| 05.06.2025 | 39,55 | 40,15 | 39,15 | 39,65 | 0,25% | 2.685,00 |
| 04.06.2025 | 40,35 | 40,35 | 39,55 | 39,55 | -2,10% | 2.160,00 |
| 03.06.2025 | 39,75 | 40,45 | 39,75 | 40,40 | 2,02% | 1.946,00 |
| 02.06.2025 | 39,70 | 40,40 | 39,40 | 39,60 | 0,25% | 2.709,00 |
| 30.05.2025 | 39,45 | 39,95 | 39,35 | 39,50 | 0,25% | 995,00 |
| 29.05.2025 | 39,35 | 40,00 | 39,30 | 39,40 | -0,38% | 877,00 |
| 28.05.2025 | 40,45 | 40,70 | 39,55 | 39,55 | -2,10% | 2.632,00 |
| 27.05.2025 | 40,15 | 40,80 | 39,55 | 40,40 | 2,15% | 3.385,00 |
| 26.05.2025 | 39,45 | 40,45 | 39,35 | 39,55 | 1,02% | 2.298,00 |
| 23.05.2025 | 39,40 | 40,25 | 39,10 | 39,15 | -0,25% | 5.701,00 |
| 22.05.2025 | 39,15 | 39,45 | 39,10 | 39,25 | 0,26% | 2.976,00 |
| 21.05.2025 | 39,15 | 39,95 | 39,15 | 39,15 | 0,00% | 2.674,00 |
| 20.05.2025 | 39,45 | 39,95 | 39,15 | 39,15 | -0,76% | 3.364,00 |
| 19.05.2025 | 39,45 | 39,60 | 39,20 | 39,45 | -0,38% | 1.444,00 |
| 16.05.2025 | 40,35 | 40,35 | 39,45 | 39,60 | -1,61% | 5.950,00 |
| 15.05.2025 | 40,10 | 40,45 | 39,55 | 40,25 | 1,77% | 2.383,00 |
| 14.05.2025 | 39,75 | 40,00 | 39,50 | 39,55 | -1,98% | 2.400,00 |
| 13.05.2025 | 40,20 | 40,75 | 39,75 | 40,35 | 1,00% | 3.050,00 |
| 12.05.2025 | 40,05 | 40,70 | 39,80 | 39,95 | -0,87% | 3.864,00 |
| 09.05.2025 | 40,10 | 40,80 | 39,70 | 40,30 | -0,37% | 2.954,00 |
| 08.05.2025 | 40,45 | 40,45 | 39,65 | 40,45 | -0,74% | 2.388,00 |
| 07.05.2025 | 40,15 | 40,75 | 39,60 | 40,75 | 0,87% | 1.576,00 |
| 06.05.2025 | 40,05 | 40,55 | 39,60 | 40,40 | 0,87% | 6.348,00 |
| 05.05.2025 | 40,75 | 40,90 | 40,05 | 40,05 | -1,96% | 4.604,00 |
| 02.05.2025 | 40,45 | 41,10 | 40,20 | 40,85 | 0,25% | 1.568,00 |
| 30.04.2025 | 41,00 | 41,50 | 40,40 | 40,75 | -0,61% | 1.421,00 |
| 29.04.2025 | 40,35 | 41,65 | 40,35 | 41,00 | 0,12% | 334,00 |
| 28.04.2025 | 41,55 | 41,55 | 40,40 | 40,95 | -1,68% | 840,00 |
| 25.04.2025 | 40,30 | 41,90 | 40,30 | 41,65 | 1,59% | 1.611,00 |
| 24.04.2025 | 40,90 | 42,00 | 40,00 | 41,00 | 0,74% | 6.039,00 |
| 23.04.2025 | 41,15 | 41,45 | 40,15 | 40,70 | 0,00% | 912,00 |
| 22.04.2025 | 40,20 | 41,25 | 40,05 | 40,70 | -1,21% | 1.301,00 |
| 17.04.2025 | 39,95 | 41,20 | 39,95 | 41,20 | 2,49% | 2.867,00 |
| 16.04.2025 | 41,40 | 41,40 | 39,95 | 40,20 | -3,71% | 1.787,00 |
| 15.04.2025 | 41,35 | 41,75 | 41,00 | 41,75 | -0,12% | 1.052,00 |
| 14.04.2025 | 41,35 | 41,80 | 40,45 | 41,80 | 2,96% | 1.801,00 |