43,650€
0,46%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 43,70 | 43,75 | 43,10 | 43,45 | 0,00% | 34,00 |
| 12.11.2026 | 43,95 | 44,50 | 43,05 | 43,45 | -2,25% | 3.994,00 |
| 11.11.2026 | 44,20 | 44,80 | 43,55 | 44,45 | 0,91% | 3.665,00 |
| 10.11.2026 | 43,70 | 44,95 | 43,05 | 44,05 | 1,50% | 3.598,00 |
| 09.11.2026 | 43,95 | 43,95 | 42,95 | 43,40 | -1,14% | 2.295,00 |
| 06.11.2026 | 43,00 | 43,90 | 42,55 | 43,90 | 1,97% | 2.498,00 |
| 05.11.2026 | 44,95 | 44,95 | 42,95 | 43,05 | -3,15% | 2.476,00 |
| 04.11.2026 | 44,50 | 46,05 | 43,85 | 44,45 | 1,48% | 2.724,00 |
| 03.11.2026 | 44,00 | 44,30 | 43,45 | 43,80 | 0,23% | 961,00 |
| 02.11.2026 | 43,50 | 44,25 | 43,20 | 43,70 | 1,63% | 3.277,00 |
| 30.10.2026 | 42,95 | 43,55 | 42,95 | 43,00 | 0,00% | 862,00 |
| 29.10.2026 | 43,70 | 44,35 | 42,90 | 43,00 | -1,60% | 2.119,00 |
| 28.10.2026 | 43,55 | 44,60 | 43,40 | 43,70 | 0,46% | 1.270,00 |
| 27.10.2026 | 44,05 | 44,30 | 43,45 | 43,50 | -1,25% | 1.730,00 |
| 26.10.2026 | 43,10 | 44,55 | 43,05 | 44,05 | 1,61% | 1.243,00 |
| 23.10.2026 | 44,20 | 44,30 | 43,00 | 43,35 | -1,03% | 691,00 |
| 22.10.2026 | 43,40 | 44,25 | 42,95 | 43,80 | 0,81% | 1.253,00 |
| 21.10.2026 | 42,90 | 43,75 | 42,90 | 43,45 | 0,35% | 1.047,00 |
| 20.10.2026 | 42,75 | 43,55 | 42,60 | 43,30 | 1,29% | 1.060,00 |
| 19.10.2026 | 43,95 | 44,50 | 42,55 | 42,75 | -2,95% | 2.229,00 |
| 16.10.2026 | 43,80 | 44,50 | 43,55 | 44,05 | 0,69% | 2.756,00 |
| 15.10.2026 | 44,95 | 45,00 | 43,55 | 43,75 | -2,99% | 2.036,00 |
| 14.10.2026 | 45,15 | 45,80 | 44,75 | 45,10 | 0,00% | 2.726,00 |
| 13.10.2026 | 45,65 | 46,35 | 45,10 | 45,10 | -1,53% | 976,00 |
| 12.10.2026 | 45,55 | 47,05 | 45,35 | 45,80 | -0,11% | 1.295,00 |
| 09.10.2026 | 45,20 | 45,85 | 45,10 | 45,85 | 1,10% | 1.991,00 |
| 08.10.2026 | 46,20 | 46,95 | 45,05 | 45,35 | 0,33% | 2.051,00 |
| 07.10.2026 | 46,35 | 47,00 | 45,20 | 45,20 | -1,85% | 3.526,00 |
| 06.10.2026 | 46,85 | 47,50 | 46,00 | 46,05 | -1,81% | 2.485,00 |
| 05.10.2026 | 49,50 | 49,80 | 46,40 | 46,90 | -1,78% | 3.607,00 |
| 02.10.2026 | 46,60 | 48,40 | 46,55 | 47,75 | 2,58% | 2.706,00 |
| 01.10.2026 | 48,00 | 48,55 | 46,15 | 46,55 | -2,10% | 1.966,00 |
| 30.09.2026 | 47,70 | 48,55 | 46,75 | 47,55 | 2,15% | 5.618,00 |
| 29.09.2026 | 46,55 | 47,70 | 44,95 | 46,55 | 0,32% | 4.371,00 |
| 28.09.2026 | 45,05 | 47,15 | 44,50 | 46,40 | 1,42% | 3.509,00 |
| 25.09.2026 | 46,75 | 46,90 | 45,20 | 45,75 | -2,35% | 4.443,00 |
| 24.09.2026 | 47,75 | 48,10 | 46,05 | 46,85 | -2,50% | 2.504,00 |
| 23.09.2026 | 48,75 | 49,00 | 47,40 | 48,05 | -1,44% | 4.988,00 |
| 22.09.2026 | 50,20 | 50,50 | 48,50 | 48,75 | -3,08% | 1.629,00 |
| 21.09.2026 | 49,45 | 50,50 | 49,35 | 50,30 | 2,34% | 2.372,00 |
| 18.09.2026 | 48,80 | 50,20 | 48,80 | 49,15 | 0,72% | 1.065,00 |
| 17.09.2026 | 49,45 | 50,40 | 48,80 | 48,80 | -1,31% | 4.538,00 |
| 16.09.2026 | 48,15 | 49,95 | 48,15 | 49,45 | 1,64% | 3.479,00 |
| 15.09.2026 | 47,05 | 49,30 | 47,05 | 48,65 | 3,07% | 2.680,00 |
| 14.09.2026 | 49,40 | 49,95 | 47,20 | 47,20 | -4,45% | 1.943,00 |
| 11.09.2026 | 49,30 | 50,20 | 48,60 | 49,40 | 1,96% | 2.711,00 |
| 10.09.2026 | 50,00 | 50,40 | 48,45 | 48,45 | -2,91% | 6.121,00 |
| 09.09.2026 | 47,75 | 50,40 | 47,45 | 49,90 | 5,72% | 8.211,00 |
| 08.09.2026 | 46,50 | 47,85 | 46,35 | 47,20 | 0,64% | 3.571,00 |
| 07.09.2026 | 46,05 | 47,45 | 45,75 | 46,90 | 0,97% | 2.518,00 |
| 04.09.2026 | 46,85 | 46,85 | 45,95 | 46,45 | 0,00% | 1.244,00 |
| 03.09.2026 | 46,10 | 46,80 | 45,50 | 46,45 | 1,20% | 1.211,00 |
| 02.09.2026 | 45,65 | 46,40 | 45,00 | 45,90 | -0,65% | 2.434,00 |
| 01.09.2026 | 45,05 | 46,20 | 45,05 | 46,20 | 1,99% | 1.764,00 |
| 31.08.2026 | 46,80 | 46,85 | 45,15 | 45,30 | -2,48% | 3.122,00 |
| 28.08.2026 | 46,45 | 47,35 | 46,40 | 46,45 | -0,96% | 2.526,00 |
| 27.08.2026 | 46,75 | 46,95 | 46,40 | 46,90 | -0,11% | 2.221,00 |
| 26.08.2026 | 46,35 | 47,45 | 46,25 | 46,95 | 1,95% | 4.043,00 |
| 25.08.2026 | 45,95 | 46,85 | 44,40 | 46,05 | 1,43% | 6.008,00 |
| 24.08.2026 | 44,55 | 45,95 | 43,55 | 45,40 | 3,30% | 5.352,00 |
| 21.08.2026 | 45,10 | 45,95 | 43,90 | 43,95 | -2,33% | 2.222,00 |
| 20.08.2026 | 43,30 | 46,00 | 43,30 | 45,00 | 2,97% | 2.144,00 |
| 19.08.2026 | 44,60 | 46,00 | 43,10 | 43,70 | -2,02% | 3.165,00 |
| 18.08.2026 | 46,00 | 46,00 | 44,60 | 44,60 | -3,25% | 2.937,00 |
| 17.08.2026 | 46,85 | 46,95 | 45,60 | 46,10 | -0,75% | 3.836,00 |
| 14.08.2026 | 47,50 | 48,00 | 46,00 | 46,45 | -2,93% | 4.553,00 |
| 13.08.2026 | 47,35 | 48,20 | 45,90 | 47,85 | 0,31% | 6.434,00 |
| 12.08.2026 | 46,50 | 47,95 | 45,25 | 47,70 | 2,69% | 5.503,00 |
| 11.08.2026 | 44,00 | 47,00 | 43,45 | 46,45 | 5,69% | 14.678,00 |
| 10.08.2026 | 43,25 | 44,45 | 42,85 | 43,95 | 1,03% | 2.107,00 |
| 07.08.2026 | 42,60 | 44,05 | 42,60 | 43,50 | 0,46% | 1.791,00 |
| 06.08.2026 | 42,65 | 43,85 | 42,20 | 43,30 | 1,88% | 2.446,00 |
| 05.08.2026 | 42,65 | 42,65 | 42,05 | 42,50 | -0,35% | 1.245,00 |
| 04.08.2026 | 41,90 | 42,65 | 41,60 | 42,65 | 2,03% | 1.255,00 |
| 03.08.2026 | 41,65 | 42,40 | 41,05 | 41,80 | -0,36% | 2.652,00 |
| 31.07.2026 | 41,35 | 41,95 | 41,05 | 41,95 | 1,08% | 2.656,00 |
| 30.07.2026 | 41,45 | 42,65 | 41,10 | 41,50 | 0,85% | 2.362,00 |
| 29.07.2026 | 41,30 | 41,70 | 41,10 | 41,15 | -0,48% | 3.693,00 |
| 28.07.2026 | 42,30 | 42,40 | 41,10 | 41,35 | -2,25% | 2.931,00 |
| 27.07.2026 | 42,65 | 42,70 | 42,15 | 42,30 | -0,24% | 1.197,00 |
| 24.07.2026 | 42,80 | 43,05 | 42,15 | 42,40 | -1,51% | 1.906,00 |
| 23.07.2026 | 43,35 | 44,05 | 42,65 | 43,05 | -1,94% | 806,00 |
| 22.07.2026 | 43,00 | 44,20 | 42,75 | 43,90 | 2,09% | 1.688,00 |
| 21.07.2026 | 43,65 | 43,90 | 42,65 | 43,00 | -1,26% | 1.302,00 |
| 20.07.2026 | 43,00 | 43,60 | 42,55 | 43,55 | 1,28% | 1.205,00 |
| 17.07.2026 | 42,20 | 43,40 | 42,05 | 43,00 | 2,02% | 2.440,00 |
| 16.07.2026 | 42,50 | 43,00 | 42,15 | 42,15 | -0,82% | 1.270,00 |
| 15.07.2026 | 42,80 | 43,85 | 42,45 | 42,50 | -1,51% | 1.268,00 |
| 14.07.2026 | 42,15 | 43,85 | 42,15 | 43,15 | 2,01% | 2.733,00 |
| 13.07.2026 | 42,65 | 43,10 | 42,10 | 42,30 | -2,20% | 1.229,00 |
| 10.07.2026 | 42,60 | 43,95 | 42,35 | 43,25 | 1,65% | 778,00 |
| 09.07.2026 | 42,45 | 43,00 | 42,10 | 42,55 | 0,24% | 1.469,00 |
| 08.07.2026 | 43,25 | 43,80 | 42,45 | 42,45 | -2,30% | 899,00 |
| 07.07.2026 | 43,40 | 44,50 | 43,25 | 43,45 | -0,69% | 984,00 |
| 06.07.2026 | 42,90 | 44,05 | 42,05 | 43,75 | 1,39% | 1.379,00 |
| 03.07.2026 | 44,10 | 44,15 | 42,70 | 43,15 | -1,03% | 1.116,00 |
| 02.07.2026 | 40,75 | 44,70 | 40,70 | 43,60 | 6,86% | 4.551,00 |
| 01.07.2026 | 41,05 | 41,60 | 40,45 | 40,80 | 0,49% | 3.895,00 |
| 30.06.2026 | 42,55 | 42,60 | 39,70 | 40,60 | -4,36% | 8.664,00 |
| 29.06.2026 | 43,70 | 43,80 | 42,20 | 42,45 | -3,52% | 2.437,00 |