41,200€
1,23%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 40,95 | 41,00 | 40,75 | 41,00 | 0,74% | 2,00 |
| 14.04.2026 | 40,25 | 41,50 | 40,15 | 40,70 | 0,49% | 3.562,00 |
| 13.04.2026 | 40,00 | 41,85 | 39,95 | 40,50 | 2,02% | 5.747,00 |
| 10.04.2026 | 39,35 | 40,70 | 39,00 | 39,70 | 0,89% | 1.761,00 |
| 09.04.2026 | 39,80 | 40,25 | 38,85 | 39,35 | -0,76% | 2.719,00 |
| 08.04.2026 | 40,70 | 41,05 | 39,40 | 39,65 | 2,06% | 2.233,00 |
| 07.04.2026 | 41,15 | 41,25 | 38,70 | 38,85 | -5,93% | 3.542,00 |
| 02.04.2026 | 40,65 | 41,30 | 40,05 | 41,30 | 0,85% | 4.260,00 |
| 01.04.2026 | 39,95 | 42,25 | 39,10 | 40,95 | 4,20% | 6.068,00 |
| 31.03.2026 | 39,00 | 39,90 | 38,40 | 39,30 | 1,95% | 3.469,00 |
| 30.03.2026 | 38,75 | 39,60 | 38,50 | 38,55 | -0,39% | 1.656,00 |
| 27.03.2026 | 38,60 | 40,95 | 37,95 | 38,70 | 1,18% | 7.177,00 |
| 26.03.2026 | 38,85 | 39,15 | 38,05 | 38,25 | -1,03% | 1.308,00 |
| 25.03.2026 | 40,05 | 40,10 | 38,65 | 38,65 | -2,52% | 2.129,00 |
| 24.03.2026 | 38,50 | 39,80 | 38,45 | 39,65 | 3,93% | 2.375,00 |
| 23.03.2026 | 41,50 | 42,20 | 38,10 | 38,15 | -8,51% | 8.886,00 |
| 20.03.2026 | 39,70 | 42,35 | 39,20 | 41,70 | 6,11% | 8.795,00 |
| 19.03.2026 | 42,35 | 42,35 | 38,65 | 39,30 | -6,65% | 8.359,00 |
| 18.03.2026 | 47,30 | 48,50 | 41,10 | 42,10 | -10,33% | 23.920,00 |
| 17.03.2026 | 41,20 | 47,15 | 41,00 | 46,95 | 13,41% | 31.080,00 |
| 16.03.2026 | 38,85 | 41,40 | 38,25 | 41,40 | 7,81% | 19.556,00 |
| 13.03.2026 | 35,55 | 38,50 | 35,55 | 38,40 | 7,26% | 8.122,00 |
| 12.03.2026 | 37,00 | 37,25 | 35,40 | 35,80 | -2,98% | 5.515,00 |
| 11.03.2026 | 34,55 | 37,95 | 34,35 | 36,90 | 6,80% | 14.067,00 |
| 10.03.2026 | 33,60 | 34,80 | 33,40 | 34,55 | 2,67% | 2.834,00 |
| 09.03.2026 | 33,05 | 33,95 | 33,05 | 33,65 | -0,74% | 1.112,00 |
| 06.03.2026 | 34,00 | 34,30 | 33,50 | 33,90 | 0,44% | 913,00 |
| 05.03.2026 | 34,20 | 34,30 | 33,35 | 33,75 | -1,75% | 1.113,00 |
| 04.03.2026 | 34,30 | 34,35 | 33,85 | 34,35 | 1,48% | 1.592,00 |
| 03.03.2026 | 33,90 | 34,20 | 32,70 | 33,85 | -0,73% | 4.938,00 |
| 02.03.2026 | 34,00 | 35,00 | 33,30 | 34,10 | -2,29% | 5.180,00 |
| 27.02.2026 | 35,40 | 35,40 | 34,80 | 34,90 | -1,55% | 2.435,00 |
| 26.02.2026 | 35,15 | 35,80 | 35,05 | 35,45 | 0,57% | 2.498,00 |
| 25.02.2026 | 34,75 | 35,65 | 34,75 | 35,25 | 1,44% | 1.302,00 |
| 24.02.2026 | 35,30 | 35,50 | 34,30 | 34,75 | -1,42% | 5.375,00 |
| 23.02.2026 | 35,55 | 35,90 | 34,90 | 35,25 | -1,81% | 2.149,00 |
| 20.02.2026 | 35,25 | 35,95 | 34,85 | 35,90 | 3,01% | 7.400,00 |
| 19.02.2026 | 35,00 | 35,20 | 34,75 | 34,85 | -0,57% | 2.356,00 |
| 18.02.2026 | 35,05 | 35,30 | 34,80 | 35,05 | -0,43% | 3.264,00 |
| 17.02.2026 | 35,00 | 35,40 | 34,80 | 35,20 | -0,98% | 1.893,00 |
| 16.02.2026 | 35,10 | 35,95 | 34,60 | 35,55 | 2,45% | 4.856,00 |
| 13.02.2026 | 34,80 | 35,40 | 34,70 | 34,70 | -0,29% | 1.873,00 |
| 12.02.2026 | 34,80 | 35,25 | 34,65 | 34,80 | -0,43% | 2.416,00 |
| 11.02.2026 | 34,80 | 35,25 | 34,60 | 34,95 | 0,43% | 729,00 |
| 10.02.2026 | 34,60 | 35,35 | 34,60 | 34,80 | 0,29% | 1.772,00 |
| 09.02.2026 | 35,10 | 35,75 | 34,55 | 34,70 | -1,70% | 3.743,00 |
| 06.02.2026 | 35,55 | 35,95 | 34,95 | 35,30 | -0,70% | 1.658,00 |
| 05.02.2026 | 35,25 | 35,95 | 34,65 | 35,55 | 0,85% | 1.933,00 |
| 04.02.2026 | 36,05 | 36,55 | 34,35 | 35,25 | -1,95% | 3.740,00 |
| 03.02.2026 | 35,80 | 36,65 | 35,80 | 35,95 | -0,96% | 1.894,00 |
| 02.02.2026 | 35,70 | 36,30 | 34,50 | 36,30 | 2,25% | 2.794,00 |
| 30.01.2026 | 35,80 | 36,25 | 35,00 | 35,50 | 0,28% | 1.452,00 |
| 29.01.2026 | 37,40 | 37,75 | 35,00 | 35,40 | -5,60% | 5.010,00 |
| 28.01.2026 | 37,95 | 38,35 | 37,15 | 37,50 | -0,92% | 3.878,00 |
| 27.01.2026 | 37,05 | 37,95 | 36,40 | 37,85 | 4,13% | 5.974,00 |
| 26.01.2026 | 35,60 | 37,85 | 35,05 | 36,35 | 2,54% | 6.185,00 |
| 23.01.2026 | 35,35 | 36,00 | 34,10 | 35,45 | -0,84% | 1.407,00 |
| 22.01.2026 | 33,70 | 35,75 | 33,45 | 35,75 | 6,40% | 4.781,00 |
| 21.01.2026 | 33,55 | 33,60 | 33,05 | 33,60 | 1,66% | 1.777,00 |
| 20.01.2026 | 34,35 | 34,60 | 33,05 | 33,05 | -4,62% | 4.458,00 |
| 19.01.2026 | 35,25 | 35,25 | 34,35 | 34,65 | -2,67% | 3.422,00 |
| 16.01.2026 | 36,00 | 36,35 | 35,25 | 35,60 | -0,42% | 3.086,00 |
| 15.01.2026 | 35,10 | 36,00 | 34,25 | 35,75 | 3,47% | 4.731,00 |
| 14.01.2026 | 35,45 | 35,65 | 34,55 | 34,55 | -1,29% | 2.329,00 |
| 13.01.2026 | 36,15 | 36,50 | 34,50 | 35,00 | -2,91% | 4.024,00 |
| 12.01.2026 | 35,20 | 36,25 | 33,80 | 36,05 | 3,00% | 8.224,00 |
| 09.01.2026 | 34,65 | 35,25 | 34,35 | 35,00 | 0,72% | 3.994,00 |
| 08.01.2026 | 34,85 | 35,15 | 34,05 | 34,75 | -1,00% | 2.024,00 |
| 07.01.2026 | 34,95 | 35,65 | 34,60 | 35,10 | 0,43% | 4.265,00 |
| 06.01.2026 | 35,35 | 35,35 | 33,45 | 34,95 | -2,10% | 5.177,00 |
| 05.01.2026 | 33,90 | 35,70 | 33,05 | 35,70 | 7,37% | 5.515,00 |
| 02.01.2026 | 32,60 | 34,75 | 32,55 | 33,25 | 1,53% | 2.282,00 |
| 30.12.2025 | 32,05 | 32,80 | 32,00 | 32,75 | 2,34% | 4.065,00 |
| 29.12.2025 | 31,60 | 32,35 | 31,05 | 32,00 | 1,27% | 8.341,00 |
| 23.12.2025 | 32,85 | 33,00 | 31,25 | 31,60 | -3,66% | 7.554,00 |
| 22.12.2025 | 33,50 | 33,65 | 32,75 | 32,80 | -2,38% | 2.420,00 |
| 19.12.2025 | 33,05 | 33,60 | 32,95 | 33,60 | 0,60% | 4.409,00 |
| 18.12.2025 | 34,20 | 34,20 | 32,55 | 33,40 | -2,05% | 8.919,00 |
| 17.12.2025 | 36,45 | 36,60 | 33,55 | 34,10 | -6,32% | 7.901,00 |
| 16.12.2025 | 36,70 | 37,20 | 36,05 | 36,40 | -0,14% | 3.812,00 |
| 15.12.2025 | 36,65 | 37,55 | 36,45 | 36,45 | -0,68% | 3.433,00 |
| 12.12.2025 | 37,65 | 37,95 | 36,20 | 36,70 | -2,78% | 7.160,00 |
| 11.12.2025 | 38,50 | 38,90 | 37,35 | 37,75 | -1,95% | 6.622,00 |
| 10.12.2025 | 38,10 | 39,25 | 37,60 | 38,50 | 0,92% | 12.524,00 |
| 09.12.2025 | 36,30 | 38,20 | 36,10 | 38,15 | 5,10% | 13.075,00 |
| 08.12.2025 | 34,20 | 36,30 | 34,15 | 36,30 | 6,76% | 11.142,00 |
| 05.12.2025 | 33,95 | 34,65 | 33,95 | 34,00 | 0,29% | 3.165,00 |
| 04.12.2025 | 33,65 | 34,30 | 33,15 | 33,90 | 1,04% | 3.735,00 |
| 03.12.2025 | 33,35 | 34,05 | 33,35 | 33,55 | 0,75% | 736,00 |
| 02.12.2025 | 33,60 | 33,90 | 32,75 | 33,30 | -1,48% | 6.336,00 |
| 01.12.2025 | 34,55 | 34,85 | 33,80 | 33,80 | -3,01% | 5.093,00 |
| 28.11.2025 | 34,75 | 34,90 | 34,15 | 34,85 | 2,05% | 6.494,00 |
| 27.11.2025 | 33,95 | 34,75 | 33,40 | 34,15 | 2,25% | 5.471,00 |
| 26.11.2025 | 32,80 | 33,90 | 32,50 | 33,40 | 1,83% | 6.338,00 |
| 25.11.2025 | 31,40 | 32,85 | 31,40 | 32,80 | 4,46% | 4.396,00 |
| 24.11.2025 | 30,40 | 32,10 | 30,35 | 31,40 | 3,29% | 3.738,00 |
| 21.11.2025 | 30,60 | 31,05 | 29,95 | 30,40 | 2,18% | 2.834,00 |
| 20.11.2025 | 30,55 | 31,00 | 29,75 | 29,75 | -3,09% | 4.371,00 |
| 19.11.2025 | 29,55 | 30,70 | 29,55 | 30,70 | 3,89% | 4.296,00 |
| 18.11.2025 | 30,35 | 30,50 | 29,55 | 29,55 | -4,37% | 2.724,00 |