42,465€
-0,34%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,84 | 42,92 | 42,47 | 42,57 | -0,11% | 1.596,00 |
| 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 |
| 27.01.2025 | 44,01 | 44,49 | 43,91 | 44,07 | -0,72% | 3.959,00 |
| 24.01.2025 | 43,94 | 44,58 | 43,94 | 44,39 | 1,05% | 2.589,00 |
| 23.01.2025 | 43,63 | 44,53 | 43,63 | 43,93 | 0,50% | 1.774,00 |
| 22.01.2025 | 45,13 | 45,13 | 43,62 | 43,71 | -1,00% | 5.133,00 |
| 21.01.2025 | 43,81 | 45,11 | 43,51 | 44,15 | 0,34% | 5.469,00 |
| 20.01.2025 | 45,43 | 45,76 | 44,00 | 44,00 | -3,11% | 6.434,00 |
| 17.01.2025 | 44,66 | 45,99 | 44,66 | 45,41 | 1,29% | 5.292,00 |
| 16.01.2025 | 45,67 | 45,79 | 44,75 | 44,83 | -1,77% | 2.711,00 |
| 15.01.2025 | 43,52 | 45,67 | 43,52 | 45,64 | 3,75% | 6.145,00 |
| 14.01.2025 | 42,16 | 44,99 | 42,16 | 43,99 | 4,56% | 3.379,00 |
| 13.01.2025 | 43,27 | 43,46 | 41,95 | 42,07 | -2,91% | 3.042,00 |
| 10.01.2025 | 41,50 | 43,99 | 41,30 | 43,33 | 4,49% | 2.184,00 |
| 09.01.2025 | 41,68 | 42,63 | 41,21 | 41,47 | -0,62% | 1.384,00 |
| 08.01.2025 | 43,99 | 43,99 | 40,97 | 41,73 | -4,79% | 4.113,00 |
| 07.01.2025 | 43,92 | 44,69 | 42,83 | 43,83 | -0,39% | 2.983,00 |
| 06.01.2025 | 41,01 | 44,57 | 40,99 | 44,00 | 7,82% | 6.345,00 |
| 03.01.2025 | 41,36 | 41,87 | 40,56 | 40,81 | -0,97% | 5.328,00 |
| 02.01.2025 | 39,50 | 41,56 | 38,53 | 41,21 | 4,83% | 4.808,00 |
| 30.12.2024 | 38,73 | 39,87 | 38,51 | 39,31 | 1,55% | 3.814,00 |
| 27.12.2024 | 39,69 | 39,87 | 38,71 | 38,71 | -0,77% | 4.578,00 |
| 23.12.2024 | 39,54 | 40,11 | 38,92 | 39,01 | -1,49% | 3.058,00 |
| 20.12.2024 | 39,51 | 39,93 | 38,66 | 39,60 | 0,13% | 9.236,00 |
| 19.12.2024 | 40,60 | 41,00 | 39,55 | 39,55 | -2,37% | 4.272,00 |
| 18.12.2024 | 40,06 | 40,75 | 39,75 | 40,51 | 0,05% | 4.975,00 |
| 17.12.2024 | 40,97 | 40,97 | 40,00 | 40,49 | -0,39% | 5.152,00 |
| 16.12.2024 | 41,01 | 41,40 | 40,21 | 40,65 | -0,37% | 5.956,00 |
| 13.12.2024 | 41,03 | 41,49 | 40,51 | 40,80 | -0,87% | 6.088,00 |
| 12.12.2024 | 41,79 | 41,79 | 41,04 | 41,16 | -1,98% | 2.579,00 |
| 11.12.2024 | 41,09 | 41,99 | 41,04 | 41,99 | 1,84% | 2.859,00 |
| 10.12.2024 | 42,14 | 42,40 | 41,22 | 41,23 | -1,15% | 4.171,00 |
| 09.12.2024 | 41,71 | 42,72 | 41,21 | 41,71 | -0,67% | 4.361,00 |
| 06.12.2024 | 41,51 | 41,99 | 41,36 | 41,99 | 0,31% | 2.558,00 |
| 05.12.2024 | 42,04 | 43,50 | 41,33 | 41,86 | -0,52% | 4.321,00 |
| 04.12.2024 | 42,09 | 43,25 | 41,51 | 42,08 | -1,01% | 4.763,00 |
| 03.12.2024 | 43,59 | 43,60 | 42,25 | 42,51 | -2,61% | 2.634,00 |
| 02.12.2024 | 42,99 | 44,00 | 42,65 | 43,65 | 1,51% | 2.235,00 |
| 29.11.2024 | 45,05 | 45,45 | 43,00 | 43,00 | -4,66% | 3.492,00 |
| 28.11.2024 | 44,01 | 45,42 | 43,27 | 45,10 | 2,97% | 11.979,00 |
| 27.11.2024 | 41,22 | 43,80 | 41,22 | 43,80 | 3,82% | 7.980,00 |
| 26.11.2024 | 41,11 | 42,19 | 40,71 | 42,19 | 2,80% | 5.583,00 |
| 25.11.2024 | 41,12 | 42,13 | 41,03 | 41,04 | -0,02% | 1.910,00 |
| 22.11.2024 | 41,87 | 42,64 | 41,03 | 41,05 | -3,84% | 2.292,00 |
| 21.11.2024 | 41,75 | 42,69 | 41,03 | 42,69 | 2,18% | 2.137,00 |
| 20.11.2024 | 41,72 | 42,99 | 41,03 | 41,78 | 0,58% | 1.140,00 |
| 19.11.2024 | 41,83 | 43,00 | 41,21 | 41,54 | -3,06% | 1.364,00 |
| 18.11.2024 | 42,00 | 42,99 | 41,81 | 42,85 | 3,25% | 2.446,00 |
| 15.11.2024 | 41,50 | 42,86 | 41,01 | 41,50 | -0,69% | 4.048,00 |
| 14.11.2024 | 41,41 | 42,34 | 41,07 | 41,79 | -1,23% | 5.083,00 |
| 13.11.2024 | 43,01 | 43,35 | 41,59 | 42,31 | -1,63% | 4.775,00 |
| 12.11.2024 | 43,55 | 44,35 | 43,00 | 43,01 | -1,76% | 4.840,00 |
| 11.11.2024 | 44,00 | 44,80 | 43,51 | 43,78 | -0,09% | 2.614,00 |
| 08.11.2024 | 44,90 | 44,90 | 43,13 | 43,82 | -1,75% | 5.037,00 |
| 07.11.2024 | 45,06 | 45,40 | 44,12 | 44,60 | -2,81% | 2.476,00 |
| 06.11.2024 | 46,51 | 47,47 | 44,11 | 45,89 | -1,31% | 5.514,00 |
| 05.11.2024 | 45,46 | 47,19 | 45,00 | 46,50 | 3,47% | 3.318,00 |