38,500€
1,05%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 38,10 | 38,80 | 38,10 | 38,68 | 1,51% | 579,00 |
| 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 |
| 11.04.2025 | 40,95 | 41,40 | 39,85 | 40,60 | -0,25% | 1.238,00 |
| 10.04.2025 | 41,00 | 42,00 | 39,75 | 40,70 | -1,43% | 2.132,00 |
| 09.04.2025 | 38,51 | 41,29 | 38,51 | 41,29 | 4,27% | 2.301,00 |
| 08.04.2025 | 39,99 | 41,47 | 38,51 | 39,60 | -0,50% | 9.535,00 |
| 07.04.2025 | 37,94 | 39,80 | 35,11 | 39,80 | 3,03% | 11.810,00 |
| 04.04.2025 | 41,16 | 41,18 | 37,71 | 38,63 | -4,64% | 9.115,00 |
| 03.04.2025 | 39,36 | 41,31 | 38,91 | 40,51 | 1,25% | 3.918,00 |
| 02.04.2025 | 41,11 | 41,82 | 39,00 | 40,01 | -4,58% | 5.439,00 |
| 01.04.2025 | 42,09 | 42,89 | 41,06 | 41,93 | -0,38% | 5.491,00 |
| 31.03.2025 | 42,61 | 42,95 | 41,85 | 42,09 | -1,22% | 3.458,00 |
| 28.03.2025 | 43,95 | 44,83 | 42,61 | 42,61 | -1,39% | 3.667,00 |
| 27.03.2025 | 43,05 | 44,04 | 42,49 | 43,21 | -1,10% | 1.135,00 |
| 26.03.2025 | 44,49 | 44,49 | 42,50 | 43,69 | -1,75% | 5.611,00 |
| 25.03.2025 | 44,75 | 44,99 | 43,17 | 44,47 | 0,95% | 4.331,00 |
| 24.03.2025 | 45,27 | 46,36 | 44,05 | 44,05 | -3,72% | 3.119,00 |
| 21.03.2025 | 45,41 | 45,75 | 44,44 | 45,75 | 1,76% | 807,00 |
| 20.03.2025 | 46,38 | 47,08 | 44,30 | 44,96 | -3,21% | 5.449,00 |
| 19.03.2025 | 46,69 | 47,19 | 45,51 | 46,45 | 1,20% | 4.898,00 |
| 18.03.2025 | 46,17 | 47,29 | 45,83 | 45,90 | -0,52% | 6.894,00 |
| 17.03.2025 | 45,39 | 46,49 | 45,17 | 46,14 | 1,63% | 5.579,00 |
| 14.03.2025 | 44,50 | 46,49 | 44,11 | 45,40 | 3,04% | 7.613,00 |
| 13.03.2025 | 44,43 | 44,88 | 44,01 | 44,06 | -0,83% | 3.542,00 |
| 12.03.2025 | 45,98 | 46,20 | 44,01 | 44,43 | -3,22% | 2.266,00 |
| 11.03.2025 | 45,71 | 47,50 | 43,53 | 45,91 | 1,77% | 12.687,00 |
| 10.03.2025 | 45,79 | 46,60 | 45,10 | 45,11 | -0,20% | 12.144,00 |
| 07.03.2025 | 43,00 | 45,99 | 42,51 | 45,20 | 6,35% | 16.794,00 |
| 06.03.2025 | 42,92 | 43,12 | 41,66 | 42,50 | 1,17% | 5.975,00 |
| 05.03.2025 | 42,70 | 43,50 | 41,84 | 42,01 | 0,50% | 4.647,00 |
| 04.03.2025 | 44,01 | 44,14 | 40,51 | 41,80 | -5,15% | 9.349,00 |
| 03.03.2025 | 44,05 | 45,00 | 43,85 | 44,07 | -1,50% | 4.399,00 |
| 28.02.2025 | 45,58 | 45,58 | 43,68 | 44,74 | -1,21% | 5.849,00 |
| 27.02.2025 | 45,04 | 46,37 | 43,80 | 45,29 | 0,62% | 8.484,00 |
| 26.02.2025 | 44,72 | 45,89 | 44,62 | 45,01 | -1,06% | 6.360,00 |
| 25.02.2025 | 44,14 | 45,99 | 44,10 | 45,49 | 2,80% | 10.532,00 |
| 24.02.2025 | 44,70 | 45,20 | 43,61 | 44,25 | -0,96% | 3.783,00 |
| 21.02.2025 | 44,30 | 44,74 | 43,42 | 44,68 | 1,52% | 3.567,00 |
| 20.02.2025 | 44,45 | 44,97 | 44,01 | 44,01 | 0,00% | 879,00 |
| 19.02.2025 | 44,64 | 45,00 | 44,01 | 44,01 | -1,54% | 3.416,00 |
| 18.02.2025 | 43,65 | 44,99 | 43,16 | 44,70 | 2,41% | 6.541,00 |
| 17.02.2025 | 43,97 | 44,40 | 43,64 | 43,65 | -0,46% | 4.775,00 |
| 14.02.2025 | 45,00 | 46,49 | 42,85 | 43,85 | 0,53% | 8.169,00 |
| 13.02.2025 | 42,86 | 45,20 | 42,75 | 43,62 | 2,15% | 9.758,00 |
| 12.02.2025 | 42,51 | 43,69 | 42,51 | 42,70 | 0,71% | 2.757,00 |
| 11.02.2025 | 43,01 | 43,10 | 42,16 | 42,40 | 0,17% | 2.649,00 |
| 10.02.2025 | 42,50 | 43,19 | 41,73 | 42,33 | 0,64% | 2.155,00 |
| 07.02.2025 | 41,64 | 42,40 | 41,51 | 42,06 | -1,17% | 2.349,00 |
| 06.02.2025 | 42,50 | 42,98 | 41,56 | 42,56 | 1,14% | 2.558,00 |
| 05.02.2025 | 43,20 | 43,25 | 42,08 | 42,08 | -1,91% | 3.308,00 |
| 04.02.2025 | 42,61 | 43,26 | 41,65 | 42,90 | 0,68% | 3.688,00 |
| 03.02.2025 | 44,00 | 44,26 | 41,31 | 42,61 | -2,96% | 8.598,00 |
| 31.01.2025 | 43,92 | 44,38 | 43,90 | 43,91 | -1,08% | 1.191,00 |
| 30.01.2025 | 43,91 | 44,44 | 43,91 | 44,39 | 1,09% | 1.925,00 |
| 29.01.2025 | 44,58 | 45,44 | 43,91 | 43,91 | -0,99% | 2.203,00 |
| 28.01.2025 | 44,10 | 44,59 | 44,00 | 44,35 | 0,64% | 4.481,00 |