47,250€
0,32%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 41,75 | 42,45 | 41,05 | 41,25 | -1,67% | 1.813,00 |
| 22.04.2026 | 41,85 | 43,25 | 41,25 | 41,95 | 0,60% | 4.536,00 |
| 21.04.2026 | 40,55 | 42,40 | 40,50 | 41,70 | 2,84% | 3.054,00 |
| 20.04.2026 | 39,65 | 40,60 | 39,50 | 40,55 | 1,37% | 2.154,00 |
| 17.04.2026 | 40,10 | 40,50 | 39,55 | 40,00 | 0,00% | 1.780,00 |
| 16.04.2026 | 40,85 | 41,15 | 39,75 | 40,00 | -1,36% | 2.384,00 |
| 15.04.2026 | 41,15 | 41,85 | 40,55 | 40,55 | -0,37% | 2.976,00 |
| 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 |