39,775€
1,34%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 41,95 | 41,95 | 39,00 | 39,25 | -10,69% | 231,00 |
| 18.03.2026 | 47,85 | 48,45 | 43,70 | 43,95 | -6,49% | 11.189,00 |
| 17.03.2026 | 41,20 | 47,00 | 41,20 | 47,00 | 14,63% | 4.912,00 |
| 16.03.2026 | 38,45 | 41,25 | 38,45 | 41,00 | 10,66% | 268,00 |
| 13.03.2026 | 35,40 | 37,40 | 35,40 | 37,05 | 0,68% | 19,00 |
| 12.03.2026 | 36,65 | 36,80 | 36,60 | 36,80 | -0,94% | 77,00 |
| 11.03.2026 | 34,30 | 37,15 | 34,30 | 37,15 | 10,07% | 61,00 |
| 10.03.2026 | 33,65 | 33,75 | 33,40 | 33,75 | 1,05% | 6,00 |
| 09.03.2026 | 33,10 | 33,40 | 33,10 | 33,40 | -0,74% | 5,00 |
| 06.03.2026 | 33,90 | 34,30 | 33,55 | 33,65 | -1,17% | 174,00 |
| 05.03.2026 | 34,10 | 34,10 | 33,75 | 34,05 | -0,29% | 3,00 |
| 04.03.2026 | 33,70 | 34,30 | 33,70 | 34,15 | 1,04% | 42,00 |
| 03.03.2026 | 33,85 | 33,85 | 32,60 | 33,80 | -1,74% | 16,00 |
| 02.03.2026 | 33,95 | 34,40 | 33,95 | 34,40 | -1,29% | 30,00 |
| 27.02.2026 | 35,15 | 35,15 | 34,85 | 34,85 | -1,27% | 27,00 |
| 26.02.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 1,29% | - |
| 25.02.2026 | 34,85 | 34,95 | 34,85 | 34,85 | 0,43% | 13,00 |
| 24.02.2026 | 35,35 | 35,35 | 34,70 | 34,70 | -1,84% | 57,00 |
| 23.02.2026 | 35,40 | 35,50 | 35,10 | 35,35 | -0,56% | 156,00 |
| 20.02.2026 | 34,95 | 35,60 | 34,95 | 35,55 | 1,86% | 664,00 |
| 19.02.2026 | 35,05 | 35,05 | 34,60 | 34,90 | -0,43% | 107,00 |
| 18.02.2026 | 35,15 | 35,15 | 35,05 | 35,05 | -0,71% | 15,00 |
| 17.02.2026 | 35,05 | 35,30 | 34,70 | 35,30 | 0,00% | 91,00 |
| 16.02.2026 | 35,10 | 36,00 | 35,05 | 35,30 | 1,29% | 34,00 |
| 13.02.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 0,43% | - |
| 12.02.2026 | 34,75 | 34,75 | 34,70 | 34,70 | 0,14% | 159,00 |
| 11.02.2026 | 34,75 | 35,00 | 34,55 | 34,65 | -0,43% | 218,00 |
| 10.02.2026 | 34,85 | 35,00 | 34,80 | 34,80 | -0,71% | 57,00 |
| 09.02.2026 | 35,20 | 35,30 | 34,95 | 35,05 | -0,57% | 221,00 |
| 06.02.2026 | 35,65 | 35,65 | 35,20 | 35,25 | -0,70% | 27,00 |
| 05.02.2026 | 35,25 | 35,50 | 35,20 | 35,50 | -2,07% | 553,00 |
| 04.02.2026 | 36,15 | 36,35 | 36,15 | 36,25 | 0,83% | 82,00 |
| 03.02.2026 | 35,85 | 36,45 | 35,85 | 35,95 | 0,14% | 479,00 |
| 02.02.2026 | 35,50 | 35,95 | 35,05 | 35,90 | 0,98% | 208,00 |
| 30.01.2026 | 35,80 | 35,80 | 35,10 | 35,55 | 1,28% | 117,00 |
| 29.01.2026 | 37,35 | 37,35 | 35,10 | 35,10 | -6,90% | 426,00 |
| 28.01.2026 | 37,75 | 37,95 | 37,20 | 37,70 | -0,26% | 283,00 |
| 27.01.2026 | 37,00 | 37,90 | 36,35 | 37,80 | 3,14% | 192,00 |
| 26.01.2026 | 35,75 | 37,45 | 35,15 | 36,65 | 3,97% | 1.056,00 |
| 23.01.2026 | 35,00 | 36,00 | 34,10 | 35,25 | 0,43% | 49,00 |
| 22.01.2026 | 33,50 | 35,10 | 33,50 | 35,10 | 5,88% | 72,00 |
| 21.01.2026 | 33,15 | 33,55 | 33,05 | 33,15 | -0,30% | 66,00 |
| 20.01.2026 | 34,40 | 34,40 | 33,25 | 33,25 | -4,18% | 529,00 |
| 19.01.2026 | 34,75 | 35,00 | 34,65 | 34,70 | -1,70% | 113,00 |
| 16.01.2026 | 35,35 | 35,95 | 35,30 | 35,30 | 1,73% | 261,00 |
| 15.01.2026 | 34,75 | 35,25 | 34,70 | 34,70 | -0,29% | 75,00 |
| 14.01.2026 | 34,65 | 35,20 | 34,65 | 34,80 | -2,66% | 21,00 |
| 13.01.2026 | 36,05 | 36,05 | 34,85 | 35,75 | 0,70% | 86,00 |
| 12.01.2026 | 35,05 | 35,75 | 33,85 | 35,50 | 2,60% | 412,00 |
| 09.01.2026 | 34,75 | 34,90 | 34,60 | 34,60 | 1,17% | 162,00 |
| 08.01.2026 | 34,75 | 34,75 | 34,20 | 34,20 | -2,56% | 12,00 |
| 07.01.2026 | 35,05 | 35,15 | 34,85 | 35,10 | 3,69% | 237,00 |
| 06.01.2026 | 34,25 | 34,25 | 33,85 | 33,85 | -3,29% | 16,00 |
| 05.01.2026 | 33,90 | 35,00 | 33,60 | 35,00 | 5,58% | 59,00 |
| 02.01.2026 | 32,60 | 33,45 | 32,60 | 33,15 | 2,95% | 108,00 |
| 30.12.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,94% | 756,00 |
| 29.12.2025 | 31,55 | 32,25 | 31,30 | 31,90 | 1,11% | 604,00 |
| 23.12.2025 | 32,90 | 32,90 | 31,55 | 31,55 | -3,96% | 279,00 |
| 22.12.2025 | 33,25 | 33,35 | 32,85 | 32,85 | -2,09% | 319,00 |
| 19.12.2025 | 33,05 | 33,55 | 33,05 | 33,55 | 1,51% | 434,00 |
| 18.12.2025 | 34,10 | 34,10 | 33,00 | 33,05 | -2,51% | 13,00 |
| 17.12.2025 | 36,50 | 36,50 | 33,60 | 33,90 | -7,38% | 301,00 |
| 16.12.2025 | 36,50 | 36,90 | 36,50 | 36,60 | 0,27% | 216,00 |
| 15.12.2025 | 36,70 | 37,75 | 36,50 | 36,50 | -0,41% | 103,00 |
| 12.12.2025 | 37,65 | 37,65 | 36,65 | 36,65 | -2,91% | 132,00 |
| 11.12.2025 | 38,75 | 38,75 | 37,75 | 37,75 | -0,79% | 49,00 |
| 10.12.2025 | 38,15 | 38,90 | 38,00 | 38,05 | -0,52% | 1.244,00 |
| 09.12.2025 | 36,15 | 38,25 | 36,10 | 38,25 | 6,25% | 1.310,00 |
| 08.12.2025 | 34,20 | 36,20 | 34,20 | 36,00 | 5,88% | 174,00 |
| 05.12.2025 | 33,95 | 34,70 | 33,95 | 34,00 | 0,29% | 64,00 |
| 04.12.2025 | 33,65 | 34,10 | 33,20 | 33,90 | 0,74% | 92,00 |
| 03.12.2025 | 33,40 | 33,80 | 33,40 | 33,65 | 0,45% | 15,00 |
| 02.12.2025 | 33,65 | 33,65 | 32,90 | 33,50 | -2,19% | 2.205,00 |
| 01.12.2025 | 34,55 | 34,60 | 34,25 | 34,25 | -0,15% | 104,00 |
| 28.11.2025 | 34,20 | 34,45 | 34,20 | 34,30 | 0,59% | 76,00 |
| 27.11.2025 | 33,45 | 34,30 | 33,45 | 34,10 | 2,56% | 80,00 |
| 26.11.2025 | 32,60 | 33,45 | 32,60 | 33,25 | 3,91% | 92,00 |
| 25.11.2025 | 31,40 | 32,00 | 31,25 | 32,00 | 1,27% | 32,00 |
| 24.11.2025 | 30,40 | 31,60 | 30,40 | 31,60 | 5,33% | 105,00 |
| 21.11.2025 | 30,70 | 30,70 | 30,00 | 30,00 | 0,67% | 101,00 |
| 20.11.2025 | 30,55 | 30,55 | 29,80 | 29,80 | 0,00% | 13,00 |
| 19.11.2025 | 29,55 | 30,25 | 29,55 | 29,80 | -1,81% | 11,00 |
| 18.11.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,33% | - |
| 17.11.2025 | 29,65 | 30,55 | 29,65 | 30,45 | 6,47% | 1.694,00 |
| 14.11.2025 | 28,45 | 28,60 | 28,30 | 28,60 | -0,17% | 64,00 |
| 13.11.2025 | 28,45 | 28,80 | 28,45 | 28,65 | 0,70% | 133,00 |
| 12.11.2025 | 28,45 | 28,90 | 28,20 | 28,45 | 0,18% | 563,00 |
| 11.11.2025 | 28,50 | 28,90 | 28,40 | 28,40 | -0,18% | 225,00 |
| 10.11.2025 | 28,65 | 28,65 | 28,35 | 28,45 | -0,18% | 169,00 |
| 07.11.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 1,97% | 60,00 |
| 06.11.2025 | 28,90 | 28,90 | 27,95 | 27,95 | -5,25% | 270,00 |
| 05.11.2025 | 29,50 | 29,60 | 29,50 | 29,50 | -0,34% | 464,00 |
| 04.11.2025 | 29,55 | 29,85 | 29,55 | 29,60 | 0,17% | 325,00 |
| 03.11.2025 | 30,15 | 30,15 | 29,55 | 29,55 | -1,99% | 28,00 |
| 31.10.2025 | 30,45 | 30,45 | 30,15 | 30,15 | 0,33% | 15,00 |
| 30.10.2025 | 30,20 | 30,25 | 30,05 | 30,05 | -1,48% | 3,00 |
| 29.10.2025 | 30,20 | 30,50 | 30,10 | 30,50 | 0,83% | 75,00 |
| 28.10.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -1,94% | 95,00 |
| 27.10.2025 | 30,20 | 30,85 | 30,20 | 30,85 | 2,32% | 302,00 |
| 24.10.2025 | 31,00 | 31,20 | 30,15 | 30,15 | -2,58% | 186,00 |