49,625€
2,43%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 49,30 | 49,30 | 48,65 | 48,85 | 0,83% | 182,00 |
| 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 |
| 26.06.2026 | 43,60 | 44,50 | 43,15 | 44,00 | -0,56% | 1.617,00 |
| 25.06.2026 | 44,20 | 44,60 | 43,85 | 44,25 | 0,34% | 2.107,00 |
| 24.06.2026 | 45,20 | 45,55 | 44,05 | 44,10 | -2,43% | 3.209,00 |
| 23.06.2026 | 46,40 | 46,40 | 45,15 | 45,20 | -3,11% | 2.021,00 |
| 22.06.2026 | 47,05 | 47,65 | 45,50 | 46,65 | -0,85% | 3.090,00 |
| 19.06.2026 | 46,85 | 47,80 | 46,65 | 47,05 | 0,21% | 4.287,00 |
| 18.06.2026 | 46,20 | 48,45 | 45,25 | 46,95 | 1,08% | 3.151,00 |
| 17.06.2026 | 45,75 | 46,70 | 45,75 | 46,45 | 1,31% | 1.291,00 |
| 16.06.2026 | 46,85 | 47,25 | 45,80 | 45,85 | -1,93% | 2.383,00 |
| 15.06.2026 | 46,45 | 47,75 | 45,70 | 46,75 | 1,74% | 4.307,00 |
| 12.06.2026 | 46,40 | 46,45 | 45,00 | 45,95 | -0,11% | 2.015,00 |
| 11.06.2026 | 45,50 | 46,40 | 44,20 | 46,00 | 1,43% | 4.407,00 |
| 10.06.2026 | 44,55 | 46,45 | 44,25 | 45,35 | 0,89% | 2.245,00 |
| 09.06.2026 | 46,45 | 46,45 | 44,65 | 44,95 | -2,49% | 3.187,00 |
| 08.06.2026 | 47,25 | 47,40 | 45,55 | 46,10 | -2,43% | 2.273,00 |
| 05.06.2026 | 48,45 | 48,50 | 46,75 | 47,25 | -2,58% | 2.928,00 |
| 04.06.2026 | 45,60 | 48,50 | 45,30 | 48,50 | 6,36% | 5.357,00 |
| 03.06.2026 | 47,25 | 47,55 | 45,30 | 45,60 | -3,49% | 3.941,00 |
| 02.06.2026 | 48,45 | 48,85 | 46,75 | 47,25 | -3,28% | 4.462,00 |
| 01.06.2026 | 49,80 | 49,80 | 47,95 | 48,85 | -1,31% | 4.988,00 |
| 29.05.2026 | 46,50 | 49,60 | 46,50 | 49,50 | 5,77% | 5.600,00 |
| 28.05.2026 | 47,20 | 47,20 | 45,70 | 46,80 | -2,09% | 6.173,00 |
| 27.05.2026 | 48,65 | 49,20 | 47,00 | 47,80 | -2,25% | 13.636,00 |
| 26.05.2026 | 49,00 | 50,40 | 47,00 | 48,90 | -0,10% | 4.857,00 |
| 25.05.2026 | 50,50 | 50,50 | 48,55 | 48,95 | -2,00% | 7.028,00 |
| 22.05.2026 | 49,85 | 50,40 | 48,85 | 49,95 | -1,28% | 6.089,00 |
| 21.05.2026 | 55,10 | 56,30 | 47,60 | 50,60 | -4,53% | 32.920,00 |
| 20.05.2026 | 48,85 | 54,50 | 48,25 | 53,00 | 10,42% | 48.574,00 |
| 19.05.2026 | 42,80 | 48,40 | 42,80 | 48,00 | 10,73% | 28.200,00 |
| 18.05.2026 | 43,45 | 44,35 | 42,65 | 43,35 | -2,14% | 2.180,00 |
| 15.05.2026 | 44,00 | 44,45 | 43,15 | 44,30 | 0,45% | 3.426,00 |
| 14.05.2026 | 44,50 | 44,60 | 43,05 | 44,10 | -0,68% | 2.848,00 |
| 13.05.2026 | 43,55 | 44,45 | 43,00 | 44,40 | 1,95% | 3.139,00 |
| 12.05.2026 | 44,20 | 45,10 | 43,50 | 43,55 | -3,01% | 3.658,00 |
| 11.05.2026 | 42,95 | 44,90 | 41,65 | 44,90 | 6,90% | 3.290,00 |
| 08.05.2026 | 42,05 | 42,20 | 41,55 | 42,00 | -0,36% | 1.417,00 |
| 07.05.2026 | 44,00 | 44,40 | 42,05 | 42,15 | -2,54% | 3.350,00 |
| 06.05.2026 | 44,15 | 44,55 | 43,20 | 43,25 | -1,48% | 2.300,00 |
| 05.05.2026 | 45,35 | 45,45 | 43,40 | 43,90 | -1,68% | 4.583,00 |
| 04.05.2026 | 41,65 | 46,40 | 41,30 | 44,65 | 7,33% | 12.756,00 |
| 30.04.2026 | 41,40 | 41,65 | 40,95 | 41,60 | 0,85% | 1.911,00 |
| 29.04.2026 | 42,05 | 42,10 | 41,10 | 41,25 | -0,72% | 2.086,00 |
| 28.04.2026 | 40,60 | 42,45 | 40,55 | 41,55 | 2,21% | 3.632,00 |
| 27.04.2026 | 41,05 | 41,15 | 40,60 | 40,65 | -1,81% | 1.898,00 |
| 24.04.2026 | 41,30 | 42,00 | 40,50 | 41,40 | 0,36% | 3.155,00 |