44,000€
0,46%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 44,04 | 45,42 | 43,58 | 43,99 | 0,42% | 4.087,00 |
| 27.11.2024 | 41,22 | 43,80 | 41,22 | 43,80 | 3,82% | 7.980,00 |
| 26.11.2024 | 41,11 | 42,19 | 40,71 | 42,19 | 2,80% | 5.583,00 |
| 25.11.2024 | 41,12 | 42,13 | 41,03 | 41,04 | -0,02% | 1.910,00 |
| 22.11.2024 | 41,87 | 42,64 | 41,03 | 41,05 | -3,84% | 2.292,00 |
| 21.11.2024 | 41,75 | 42,69 | 41,03 | 42,69 | 2,18% | 2.137,00 |
| 20.11.2024 | 41,72 | 42,99 | 41,03 | 41,78 | 0,58% | 1.140,00 |
| 19.11.2024 | 41,83 | 43,00 | 41,21 | 41,54 | -3,06% | 1.364,00 |
| 18.11.2024 | 42,00 | 42,99 | 41,81 | 42,85 | 3,25% | 2.446,00 |
| 15.11.2024 | 41,50 | 42,86 | 41,01 | 41,50 | -0,69% | 4.048,00 |
| 14.11.2024 | 41,41 | 42,34 | 41,07 | 41,79 | -1,23% | 5.083,00 |
| 13.11.2024 | 43,01 | 43,35 | 41,59 | 42,31 | -1,63% | 4.775,00 |
| 12.11.2024 | 43,55 | 44,35 | 43,00 | 43,01 | -1,76% | 4.840,00 |
| 11.11.2024 | 44,00 | 44,80 | 43,51 | 43,78 | -0,09% | 2.614,00 |
| 08.11.2024 | 44,90 | 44,90 | 43,13 | 43,82 | -1,75% | 5.037,00 |
| 07.11.2024 | 45,06 | 45,40 | 44,12 | 44,60 | -2,81% | 2.476,00 |
| 06.11.2024 | 46,51 | 47,47 | 44,11 | 45,89 | -1,31% | 5.514,00 |
| 05.11.2024 | 45,46 | 47,19 | 45,00 | 46,50 | 3,47% | 3.318,00 |
| 04.11.2024 | 44,51 | 45,48 | 44,11 | 44,94 | 1,19% | 1.200,00 |
| 01.11.2024 | 44,23 | 45,39 | 44,23 | 44,41 | -1,83% | 1.021,00 |
| 31.10.2024 | 45,87 | 46,34 | 44,50 | 45,24 | -1,24% | 3.306,00 |
| 30.10.2024 | 46,02 | 47,70 | 45,51 | 45,81 | -1,48% | 4.397,00 |
| 29.10.2024 | 47,79 | 47,80 | 46,50 | 46,50 | -2,84% | 2.514,00 |
| 28.10.2024 | 46,38 | 47,89 | 46,38 | 47,86 | 1,85% | 5.841,00 |
| 25.10.2024 | 46,34 | 47,00 | 45,05 | 46,99 | 2,55% | 2.517,00 |
| 24.10.2024 | 45,90 | 46,61 | 44,98 | 45,82 | -0,02% | 1.897,00 |
| 23.10.2024 | 46,46 | 46,46 | 44,56 | 45,83 | -1,14% | 4.062,00 |
| 22.10.2024 | 45,91 | 46,36 | 45,88 | 46,36 | -0,45% | 1.706,00 |
| 21.10.2024 | 46,01 | 47,00 | 45,72 | 46,57 | 2,60% | 2.067,00 |
| 18.10.2024 | 45,37 | 46,39 | 44,70 | 45,39 | 1,05% | 788,00 |
| 17.10.2024 | 46,30 | 46,44 | 44,50 | 44,92 | -2,94% | 5.007,00 |
| 16.10.2024 | 46,35 | 46,35 | 45,11 | 46,28 | -0,12% | 2.281,00 |
| 15.10.2024 | 47,01 | 47,10 | 45,06 | 46,34 | -1,43% | 9.430,00 |
| 14.10.2024 | 49,98 | 50,00 | 47,01 | 47,01 | -5,79% | 4.818,00 |
| 11.10.2024 | 47,84 | 49,99 | 47,81 | 49,90 | 3,95% | 2.840,00 |
| 10.10.2024 | 47,85 | 48,31 | 47,56 | 48,00 | 0,22% | 1.614,00 |
| 09.10.2024 | 48,85 | 49,85 | 47,10 | 47,90 | -2,27% | 7.373,00 |
| 08.10.2024 | 48,38 | 49,60 | 48,12 | 49,01 | 0,02% | 4.973,00 |
| 07.10.2024 | 51,65 | 51,67 | 48,12 | 49,00 | -3,95% | 5.892,00 |
| 04.10.2024 | 52,37 | 52,37 | 50,37 | 51,01 | -2,45% | 5.469,00 |
| 03.10.2024 | 53,79 | 54,45 | 51,15 | 52,29 | -2,82% | 5.717,00 |
| 02.10.2024 | 54,20 | 55,78 | 53,66 | 53,81 | -0,87% | 8.262,00 |
| 01.10.2024 | 55,15 | 55,48 | 54,00 | 54,28 | -0,20% | 3.689,00 |
| 30.09.2024 | 51,73 | 55,59 | 51,73 | 54,39 | 5,82% | 8.684,00 |
| 27.09.2024 | 52,57 | 53,07 | 51,20 | 51,40 | -2,19% | 8.795,00 |
| 26.09.2024 | 54,49 | 54,99 | 50,70 | 52,55 | -3,56% | 17.768,00 |
| 25.09.2024 | 48,01 | 54,62 | 48,01 | 54,49 | 12,58% | 29.026,00 |
| 24.09.2024 | 44,99 | 48,45 | 44,39 | 48,40 | 8,46% | 15.155,00 |
| 23.09.2024 | 43,84 | 45,00 | 43,20 | 44,63 | 1,10% | 4.437,00 |
| 20.09.2024 | 43,67 | 44,35 | 42,66 | 44,14 | 1,32% | 3.644,00 |
| 19.09.2024 | 42,81 | 43,57 | 41,51 | 43,57 | 0,97% | 2.745,00 |
| 18.09.2024 | 42,10 | 43,15 | 42,09 | 43,15 | 0,50% | 2.921,00 |
| 17.09.2024 | 41,25 | 42,93 | 41,25 | 42,93 | 2,20% | 2.278,00 |
| 16.09.2024 | 41,70 | 42,01 | 41,05 | 42,01 | 2,19% | 2.333,00 |
| 13.09.2024 | 40,66 | 41,44 | 40,66 | 41,11 | -0,41% | 572,00 |
| 12.09.2024 | 41,89 | 42,15 | 41,01 | 41,28 | -1,17% | 846,00 |
| 11.09.2024 | 40,26 | 43,00 | 40,26 | 41,77 | 3,67% | 1.355,00 |
| 10.09.2024 | 40,82 | 41,80 | 40,16 | 40,29 | -1,00% | 1.748,00 |
| 09.09.2024 | 42,11 | 42,14 | 40,50 | 40,69 | -2,07% | 2.463,00 |
| 06.09.2024 | 42,50 | 42,77 | 41,55 | 41,55 | -2,33% | 1.639,00 |
| 05.09.2024 | 41,90 | 42,95 | 41,90 | 42,54 | 2,01% | 1.445,00 |
| 04.09.2024 | 41,00 | 43,00 | 40,60 | 41,70 | 0,54% | 1.682,00 |
| 03.09.2024 | 42,00 | 43,02 | 40,61 | 41,48 | -3,27% | 3.176,00 |
| 02.09.2024 | 44,50 | 44,50 | 41,66 | 42,88 | -0,65% | 3.711,00 |
| 30.08.2024 | 43,51 | 43,87 | 43,09 | 43,16 | -1,91% | 4.101,00 |
| 29.08.2024 | 44,01 | 44,40 | 43,51 | 44,00 | -1,79% | 2.387,00 |
| 28.08.2024 | 45,00 | 45,00 | 43,56 | 44,80 | -1,15% | 1.486,00 |
| 27.08.2024 | 44,09 | 45,32 | 43,51 | 45,32 | 4,05% | 1.512,00 |
| 26.08.2024 | 43,51 | 44,07 | 43,50 | 43,55 | 0,05% | 2.800,00 |
| 23.08.2024 | 43,51 | 44,00 | 43,50 | 43,53 | 0,06% | 1.149,00 |
| 22.08.2024 | 43,51 | 44,24 | 43,51 | 43,51 | 0,00% | 1.370,00 |
| 21.08.2024 | 43,51 | 44,20 | 43,51 | 43,51 | 0,00% | 851,00 |
| 20.08.2024 | 43,02 | 44,00 | 42,86 | 43,51 | -0,38% | 4.330,00 |
| 19.08.2024 | 43,71 | 44,29 | 43,02 | 43,67 | 0,32% | 1.739,00 |
| 16.08.2024 | 45,48 | 45,50 | 43,51 | 43,53 | -3,67% | 2.377,00 |
| 15.08.2024 | 42,93 | 45,61 | 42,93 | 45,19 | 7,47% | 4.836,00 |
| 14.08.2024 | 43,10 | 43,92 | 42,01 | 42,05 | -4,16% | 2.244,00 |
| 13.08.2024 | 43,35 | 45,87 | 43,01 | 43,88 | 1,22% | 5.682,00 |
| 12.08.2024 | 43,12 | 43,50 | 42,16 | 43,35 | 0,46% | 1.488,00 |
| 09.08.2024 | 41,71 | 43,15 | 40,72 | 43,15 | 4,99% | 2.832,00 |
| 08.08.2024 | 42,80 | 42,80 | 40,01 | 41,10 | -1,32% | 2.292,00 |
| 07.08.2024 | 40,29 | 42,88 | 40,25 | 41,65 | 3,48% | 2.469,00 |
| 06.08.2024 | 40,44 | 41,12 | 39,53 | 40,25 | 0,78% | 1.594,00 |
| 05.08.2024 | 40,32 | 40,38 | 38,54 | 39,94 | -2,29% | 5.170,00 |
| 02.08.2024 | 42,59 | 42,59 | 40,01 | 40,87 | -2,70% | 3.200,00 |
| 01.08.2024 | 43,39 | 43,90 | 42,01 | 42,01 | -2,13% | 2.810,00 |
| 31.07.2024 | 40,46 | 44,09 | 39,39 | 42,92 | 6,44% | 10.573,00 |
| 30.07.2024 | 41,00 | 41,29 | 40,03 | 40,33 | 0,60% | 1.493,00 |
| 29.07.2024 | 39,80 | 41,00 | 39,46 | 40,09 | 0,70% | 2.105,00 |
| 26.07.2024 | 41,57 | 41,66 | 39,39 | 39,81 | -1,93% | 6.849,00 |
| 25.07.2024 | 40,62 | 41,26 | 40,37 | 40,59 | -0,09% | 1.506,00 |
| 24.07.2024 | 41,17 | 41,61 | 40,63 | 40,63 | -1,31% | 2.601,00 |
| 23.07.2024 | 42,85 | 42,85 | 41,02 | 41,17 | -1,55% | 1.587,00 |
| 22.07.2024 | 42,95 | 42,95 | 41,76 | 41,82 | -2,63% | 1.653,00 |
| 19.07.2024 | 42,05 | 42,99 | 42,05 | 42,95 | 0,88% | 747,00 |
| 18.07.2024 | 43,10 | 43,35 | 42,01 | 42,57 | 1,02% | 2.210,00 |
| 17.07.2024 | 41,15 | 43,13 | 41,15 | 42,14 | 2,23% | 1.398,00 |
| 16.07.2024 | 41,15 | 42,00 | 40,71 | 41,22 | -1,75% | 2.588,00 |
| 15.07.2024 | 43,30 | 43,30 | 41,25 | 41,96 | -2,35% | 3.685,00 |
| 12.07.2024 | 42,20 | 43,35 | 41,49 | 42,97 | 3,81% | 4.411,00 |