29,850€
-3,40%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 30,35 | 30,58 | 29,60 | 29,73 | -3,80% | 2.265,00 |
| 17.11.2025 | 28,95 | 30,90 | 28,95 | 30,90 | 6,00% | 13.414,00 |
| 14.11.2025 | 28,40 | 29,15 | 28,35 | 29,15 | 0,69% | 4.147,00 |
| 13.11.2025 | 28,75 | 28,95 | 28,25 | 28,95 | 1,76% | 6.867,00 |
| 12.11.2025 | 28,90 | 28,95 | 28,05 | 28,45 | -0,18% | 5.298,00 |
| 11.11.2025 | 28,90 | 28,90 | 28,30 | 28,50 | 0,18% | 3.332,00 |
| 10.11.2025 | 28,05 | 28,95 | 28,05 | 28,45 | 1,79% | 3.908,00 |
| 07.11.2025 | 28,30 | 29,25 | 27,90 | 27,95 | -1,41% | 5.364,00 |
| 06.11.2025 | 29,50 | 29,50 | 27,15 | 28,35 | -3,08% | 14.999,00 |
| 05.11.2025 | 29,60 | 29,80 | 29,10 | 29,25 | -1,18% | 3.833,00 |
| 04.11.2025 | 29,55 | 30,00 | 29,55 | 29,60 | -1,00% | 2.966,00 |
| 03.11.2025 | 30,25 | 30,25 | 29,15 | 29,90 | -0,83% | 7.849,00 |
| 31.10.2025 | 30,10 | 30,45 | 30,00 | 30,15 | 0,17% | 5.980,00 |
| 30.10.2025 | 30,30 | 30,45 | 30,10 | 30,10 | -0,17% | 4.267,00 |
| 29.10.2025 | 30,15 | 30,50 | 30,05 | 30,15 | -0,99% | 11.723,00 |
| 28.10.2025 | 30,15 | 31,40 | 30,15 | 30,45 | 0,33% | 4.379,00 |
| 27.10.2025 | 30,25 | 30,90 | 30,15 | 30,35 | 0,66% | 7.822,00 |
| 24.10.2025 | 30,95 | 31,65 | 29,55 | 30,15 | -2,43% | 14.877,00 |
| 23.10.2025 | 31,30 | 31,75 | 30,70 | 30,90 | -1,28% | 5.651,00 |
| 22.10.2025 | 32,20 | 32,60 | 31,25 | 31,30 | -1,26% | 3.581,00 |
| 21.10.2025 | 32,05 | 32,90 | 31,70 | 31,70 | -1,09% | 3.031,00 |
| 20.10.2025 | 32,30 | 33,10 | 32,05 | 32,05 | -0,77% | 4.396,00 |
| 17.10.2025 | 31,25 | 32,30 | 31,25 | 32,30 | 2,87% | 1.702,00 |
| 16.10.2025 | 31,65 | 32,10 | 31,05 | 31,40 | -3,24% | 4.676,00 |
| 15.10.2025 | 31,85 | 32,45 | 31,65 | 32,45 | 1,88% | 5.238,00 |
| 14.10.2025 | 31,90 | 32,50 | 31,65 | 31,85 | 0,00% | 2.780,00 |
| 13.10.2025 | 32,05 | 32,95 | 31,80 | 31,85 | -0,62% | 3.321,00 |
| 10.10.2025 | 32,50 | 33,25 | 32,05 | 32,05 | -1,38% | 4.724,00 |
| 09.10.2025 | 32,15 | 33,05 | 32,15 | 32,50 | 2,36% | 5.318,00 |
| 08.10.2025 | 32,25 | 33,30 | 31,70 | 31,75 | 0,32% | 5.126,00 |
| 07.10.2025 | 33,50 | 33,60 | 31,65 | 31,65 | -4,81% | 10.578,00 |
| 06.10.2025 | 33,95 | 33,95 | 32,85 | 33,25 | -2,21% | 8.635,00 |
| 03.10.2025 | 34,10 | 34,70 | 33,75 | 34,00 | -0,87% | 1.905,00 |
| 02.10.2025 | 34,05 | 34,75 | 33,80 | 34,30 | 0,73% | 3.396,00 |
| 01.10.2025 | 33,90 | 34,90 | 33,80 | 34,05 | -0,15% | 2.691,00 |
| 30.09.2025 | 34,15 | 34,70 | 33,95 | 34,10 | -0,15% | 5.487,00 |
| 29.09.2025 | 34,55 | 34,90 | 34,10 | 34,15 | -1,16% | 1.799,00 |
| 26.09.2025 | 34,05 | 35,10 | 34,05 | 34,55 | 1,47% | 3.310,00 |
| 25.09.2025 | 34,25 | 34,95 | 34,05 | 34,05 | 0,15% | 1.061,00 |
| 24.09.2025 | 34,80 | 34,85 | 33,85 | 34,00 | 0,00% | 1.085,00 |
| 23.09.2025 | 35,85 | 35,85 | 33,95 | 34,00 | -2,72% | 2.286,00 |
| 22.09.2025 | 35,05 | 35,90 | 33,05 | 34,95 | 0,00% | 5.109,00 |
| 19.09.2025 | 35,75 | 36,30 | 34,50 | 34,95 | -2,24% | 8.345,00 |
| 18.09.2025 | 35,25 | 36,30 | 35,15 | 35,75 | 1,42% | 3.132,00 |
| 17.09.2025 | 35,45 | 36,20 | 35,15 | 35,25 | -0,56% | 1.844,00 |
| 16.09.2025 | 35,55 | 36,20 | 35,40 | 35,45 | -0,28% | 1.608,00 |
| 15.09.2025 | 35,55 | 36,60 | 35,55 | 35,55 | -2,47% | 1.860,00 |
| 12.09.2025 | 35,50 | 36,45 | 35,45 | 36,45 | 1,82% | 847,00 |
| 11.09.2025 | 37,10 | 37,10 | 35,30 | 35,80 | -0,07% | 2.007,00 |
| 10.09.2025 | 36,10 | 36,55 | 35,40 | 35,83 | -0,42% | 674,00 |
| 09.09.2025 | 35,70 | 35,98 | 35,35 | 35,98 | -0,07% | 1.262,00 |
| 05.09.2025 | 36,25 | 36,85 | 35,35 | 36,00 | -0,55% | 1.633,00 |
| 04.09.2025 | 36,50 | 36,75 | 35,70 | 36,20 | -0,14% | 1.485,00 |
| 03.09.2025 | 36,35 | 36,35 | 35,30 | 36,25 | 1,97% | 1.374,00 |
| 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 |