44,180€
-0,47%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,78 | 45,36 | 43,94 | 44,18 | -0,47% | 77,00 |
| 21.01.2025 | 43,78 | 44,91 | 43,61 | 44,39 | -0,20% | 429,00 |
| 20.01.2025 | 45,84 | 45,84 | 44,13 | 44,48 | -1,81% | 888,00 |
| 17.01.2025 | 44,66 | 46,00 | 44,66 | 45,30 | 1,34% | 48,00 |
| 16.01.2025 | 45,00 | 45,01 | 44,53 | 44,70 | -0,69% | 338,00 |
| 15.01.2025 | 43,42 | 45,56 | 43,42 | 45,01 | 2,25% | 611,00 |
| 14.01.2025 | 42,16 | 44,54 | 42,16 | 44,02 | 2,85% | 481,00 |
| 13.01.2025 | 43,85 | 43,85 | 42,75 | 42,80 | 2,42% | 103,00 |
| 10.01.2025 | 41,46 | 42,00 | 41,46 | 41,79 | 0,02% | 54,00 |
| 09.01.2025 | 41,71 | 41,91 | 41,61 | 41,78 | 0,17% | 13,00 |
| 08.01.2025 | 43,05 | 43,05 | 41,36 | 41,71 | -2,66% | 22,00 |
| 07.01.2025 | 43,95 | 44,97 | 42,85 | 42,85 | -1,15% | 369,00 |
| 06.01.2025 | 41,02 | 44,54 | 41,02 | 43,35 | 6,07% | 1.287,00 |
| 03.01.2025 | 41,20 | 41,80 | 40,54 | 40,87 | -0,34% | 99,00 |
| 02.01.2025 | 38,61 | 41,01 | 38,61 | 41,01 | 5,15% | 511,00 |
| 30.12.2024 | 39,32 | 39,43 | 38,41 | 39,00 | 0,88% | 189,00 |
| 27.12.2024 | 39,05 | 39,67 | 38,66 | 38,66 | -3,83% | 405,00 |
| 23.12.2024 | 39,49 | 40,22 | 39,28 | 40,20 | 1,64% | 1.001,00 |
| 20.12.2024 | 39,47 | 39,67 | 38,56 | 39,55 | -0,50% | 413,00 |
| 19.12.2024 | 41,20 | 41,20 | 39,65 | 39,75 | -1,58% | 1.330,00 |
| 18.12.2024 | 40,00 | 40,75 | 40,00 | 40,39 | 1,13% | 370,00 |
| 17.12.2024 | 40,51 | 40,51 | 39,94 | 39,94 | -1,41% | 336,00 |
| 16.12.2024 | 41,94 | 41,94 | 40,50 | 40,51 | -0,66% | 735,00 |
| 13.12.2024 | 41,07 | 41,47 | 40,56 | 40,78 | -0,71% | 406,00 |
| 12.12.2024 | 41,13 | 41,76 | 41,07 | 41,07 | -0,46% | 289,00 |
| 11.12.2024 | 41,30 | 41,77 | 41,26 | 41,26 | -0,12% | 279,00 |
| 10.12.2024 | 41,47 | 42,31 | 41,31 | 41,31 | -0,84% | 298,00 |
| 09.12.2024 | 41,42 | 41,66 | 41,30 | 41,66 | -0,71% | 492,00 |
| 06.12.2024 | 41,34 | 41,96 | 41,10 | 41,96 | 1,35% | 242,00 |
| 05.12.2024 | 42,76 | 42,76 | 41,40 | 41,40 | -1,31% | 15,00 |
| 04.12.2024 | 42,32 | 43,00 | 41,11 | 41,95 | -1,32% | 1.018,00 |
| 03.12.2024 | 42,64 | 43,17 | 42,33 | 42,51 | -1,05% | 450,00 |
| 02.12.2024 | 43,81 | 43,81 | 42,96 | 42,96 | -0,74% | 87,00 |
| 29.11.2024 | 44,23 | 45,06 | 42,81 | 43,28 | -1,97% | 239,00 |
| 28.11.2024 | 44,00 | 45,20 | 43,50 | 44,15 | 2,67% | 1.884,00 |
| 27.11.2024 | 41,45 | 43,00 | 41,23 | 43,00 | 3,89% | 318,00 |
| 26.11.2024 | 41,11 | 41,55 | 40,86 | 41,39 | -0,98% | 817,00 |
| 25.11.2024 | 41,13 | 42,50 | 41,01 | 41,80 | -0,85% | 842,00 |
| 22.11.2024 | 41,86 | 42,40 | 41,86 | 42,16 | 0,60% | 93,00 |
| 21.11.2024 | 41,01 | 42,19 | 40,90 | 41,91 | 2,12% | 11,00 |
| 20.11.2024 | 41,71 | 41,71 | 41,04 | 41,04 | -1,37% | 4,00 |
| 19.11.2024 | 41,86 | 42,92 | 41,40 | 41,61 | -0,93% | 638,00 |
| 18.11.2024 | 41,81 | 42,34 | 41,81 | 42,00 | -0,36% | 146,00 |
| 15.11.2024 | 41,51 | 42,15 | 41,02 | 42,15 | -0,57% | 606,00 |
| 14.11.2024 | 42,30 | 42,39 | 40,99 | 42,39 | 1,41% | 664,00 |
| 13.11.2024 | 43,32 | 43,32 | 41,80 | 41,80 | -2,65% | 287,00 |
| 12.11.2024 | 43,62 | 43,62 | 42,61 | 42,94 | -2,52% | 208,00 |
| 11.11.2024 | 44,27 | 44,50 | 43,64 | 44,05 | 0,78% | 439,00 |
| 08.11.2024 | 44,45 | 44,45 | 43,59 | 43,71 | -1,53% | 235,00 |
| 07.11.2024 | 45,16 | 45,16 | 44,34 | 44,39 | -1,79% | 321,00 |
| 06.11.2024 | 46,48 | 46,48 | 44,10 | 45,20 | 0,16% | 223,00 |
| 05.11.2024 | 45,45 | 45,45 | 44,90 | 45,13 | 0,45% | 69,00 |
| 04.11.2024 | 44,51 | 45,04 | 44,17 | 44,93 | 0,94% | 855,00 |
| 01.11.2024 | 44,30 | 44,86 | 44,30 | 44,51 | 0,00% | 217,00 |
| 31.10.2024 | 45,68 | 45,89 | 44,51 | 44,51 | -2,39% | 452,00 |
| 30.10.2024 | 46,54 | 46,81 | 45,60 | 45,60 | -3,25% | 2.440,00 |
| 29.10.2024 | 47,24 | 47,24 | 47,03 | 47,13 | -0,38% | 98,00 |
| 28.10.2024 | 46,48 | 47,92 | 46,48 | 47,31 | 0,47% | 452,00 |
| 25.10.2024 | 45,89 | 47,09 | 45,21 | 47,09 | 2,26% | 122,00 |
| 24.10.2024 | 45,89 | 46,10 | 45,40 | 46,05 | 2,63% | 82,00 |
| 23.10.2024 | 45,89 | 45,89 | 44,80 | 44,87 | -2,33% | 139,00 |
| 22.10.2024 | 46,64 | 46,64 | 45,90 | 45,94 | -0,24% | 77,00 |
| 21.10.2024 | 46,60 | 46,60 | 45,74 | 46,05 | 1,54% | 1.162,00 |
| 18.10.2024 | 44,78 | 45,36 | 44,78 | 45,35 | 0,20% | 42,00 |
| 17.10.2024 | 46,45 | 46,45 | 45,26 | 45,26 | -0,55% | 1.069,00 |
| 16.10.2024 | 45,81 | 45,81 | 45,41 | 45,51 | -1,79% | 40,00 |
| 15.10.2024 | 47,04 | 47,04 | 45,50 | 46,34 | -2,03% | 340,00 |
| 14.10.2024 | 49,17 | 49,17 | 47,30 | 47,30 | -3,90% | 581,00 |
| 11.10.2024 | 47,87 | 49,22 | 47,81 | 49,22 | 2,65% | 110,00 |
| 10.10.2024 | 47,84 | 48,38 | 47,64 | 47,95 | 1,20% | 299,00 |
| 09.10.2024 | 48,86 | 48,86 | 47,38 | 47,38 | -4,48% | 91,00 |
| 08.10.2024 | 48,38 | 49,60 | 48,38 | 49,60 | 2,12% | 126,00 |
| 07.10.2024 | 50,70 | 50,70 | 48,57 | 48,57 | -4,24% | 576,00 |
| 04.10.2024 | 51,76 | 51,76 | 50,72 | 50,72 | -2,39% | 36,00 |
| 03.10.2024 | 53,52 | 54,08 | 51,40 | 51,96 | -3,49% | 392,00 |
| 02.10.2024 | 54,24 | 55,50 | 53,84 | 53,84 | -1,46% | 426,00 |
| 01.10.2024 | 54,66 | 55,32 | 53,98 | 54,64 | -1,16% | 245,00 |
| 30.09.2024 | 51,56 | 55,28 | 51,56 | 55,28 | 6,64% | 701,00 |
| 27.09.2024 | 52,06 | 52,68 | 51,62 | 51,84 | -0,42% | 300,00 |
| 26.09.2024 | 54,56 | 54,56 | 51,10 | 52,06 | -3,13% | 1.273,00 |
| 25.09.2024 | 47,96 | 54,56 | 47,96 | 53,74 | 12,36% | 2.480,00 |
| 24.09.2024 | 44,50 | 48,05 | 44,50 | 47,83 | 6,98% | 533,00 |
| 23.09.2024 | 43,65 | 44,71 | 43,25 | 44,71 | 3,28% | 323,00 |
| 20.09.2024 | 43,84 | 44,00 | 42,62 | 43,29 | 2,75% | 815,00 |
| 19.09.2024 | 42,62 | 42,67 | 42,13 | 42,13 | -1,13% | 21,00 |
| 18.09.2024 | 42,11 | 42,88 | 42,11 | 42,61 | 0,40% | 679,00 |
| 17.09.2024 | 41,25 | 42,44 | 41,25 | 42,44 | 3,21% | 202,00 |
| 16.09.2024 | 41,75 | 41,75 | 41,07 | 41,12 | 0,00% | 62,00 |
| 13.09.2024 | 41,57 | 41,57 | 41,01 | 41,12 | -0,80% | 18,00 |
| 12.09.2024 | 41,89 | 41,89 | 40,66 | 41,45 | -1,07% | 58,00 |
| 11.09.2024 | 40,40 | 42,62 | 40,40 | 41,90 | 4,10% | 29,00 |
| 10.09.2024 | 40,81 | 41,07 | 40,24 | 40,25 | -2,16% | 47,00 |
| 09.09.2024 | 41,15 | 41,39 | 41,14 | 41,14 | -2,51% | 70,00 |
| 06.09.2024 | 41,91 | 42,20 | 41,86 | 42,20 | 0,33% | 28,00 |
| 05.09.2024 | 41,72 | 42,20 | 41,72 | 42,06 | -1,20% | 44,00 |
| 04.09.2024 | 40,60 | 42,57 | 40,60 | 42,57 | 3,55% | 375,00 |
| 03.09.2024 | 42,00 | 42,49 | 41,11 | 41,11 | -1,67% | 396,00 |
| 02.09.2024 | 44,22 | 44,22 | 41,81 | 41,81 | -3,75% | 14,00 |
| 30.08.2024 | 43,51 | 43,51 | 43,44 | 43,44 | -0,16% | 2,00 |
| 29.08.2024 | 44,00 | 44,06 | 43,51 | 43,51 | -0,21% | 133,00 |