36,075€
2,20%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,93 | 36,08 | 35,55 | 36,08 | 2,20% | 100,00 |
| 02.09.2025 | 36,15 | 36,55 | 35,30 | 35,30 | -3,42% | 12,00 |
| 01.09.2025 | 36,95 | 36,95 | 36,55 | 36,55 | -1,75% | 7,00 |
| 29.08.2025 | 37,15 | 37,20 | 37,15 | 37,20 | -1,33% | 3,00 |
| 28.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 1,62% | - |
| 27.08.2025 | 37,40 | 37,45 | 37,10 | 37,10 | -1,07% | 37,00 |
| 26.08.2025 | 37,65 | 38,00 | 37,50 | 37,50 | -2,60% | 110,00 |
| 25.08.2025 | 37,35 | 38,50 | 37,35 | 38,50 | 2,94% | 101,00 |
| 22.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,13% | - |
| 21.08.2025 | 37,65 | 37,75 | 37,45 | 37,45 | -0,53% | 205,00 |
| 20.08.2025 | 37,55 | 37,65 | 37,55 | 37,65 | 0,27% | 25,00 |
| 19.08.2025 | 37,80 | 38,45 | 37,55 | 37,55 | -0,66% | 454,00 |
| 18.08.2025 | 37,60 | 37,80 | 37,55 | 37,80 | -1,05% | 3,00 |
| 15.08.2025 | 37,55 | 38,20 | 37,55 | 38,20 | 2,00% | 10,00 |
| 14.08.2025 | 37,65 | 38,05 | 37,45 | 37,45 | -2,09% | 90,00 |
| 13.08.2025 | 39,25 | 39,25 | 37,65 | 38,25 | -2,17% | 323,00 |
| 12.08.2025 | 35,90 | 39,25 | 35,90 | 39,10 | 9,83% | 1.057,00 |
| 11.08.2025 | 35,10 | 35,65 | 35,10 | 35,60 | 1,42% | 168,00 |
| 08.08.2025 | 35,70 | 35,95 | 35,10 | 35,10 | -1,96% | 1.138,00 |
| 07.08.2025 | 35,25 | 35,85 | 35,10 | 35,80 | 1,56% | 427,00 |
| 06.08.2025 | 35,45 | 35,55 | 35,20 | 35,25 | -0,70% | 558,00 |
| 05.08.2025 | 37,00 | 37,00 | 35,50 | 35,50 | -1,66% | 762,00 |
| 04.08.2025 | 35,45 | 36,10 | 35,45 | 36,10 | 0,14% | 191,00 |
| 01.08.2025 | 35,40 | 36,05 | 35,40 | 36,05 | 1,55% | 304,00 |
| 31.07.2025 | 35,60 | 36,10 | 35,50 | 35,50 | -0,28% | 173,00 |
| 30.07.2025 | 36,50 | 36,55 | 35,60 | 35,60 | -3,39% | 448,00 |
| 29.07.2025 | 37,45 | 37,45 | 36,75 | 36,85 | -0,54% | 513,00 |
| 28.07.2025 | 37,05 | 37,35 | 37,05 | 37,05 | -0,27% | 357,00 |
| 25.07.2025 | 37,10 | 37,15 | 37,10 | 37,15 | 0,00% | 3,00 |
| 24.07.2025 | 37,35 | 37,35 | 37,10 | 37,15 | -0,27% | 92,00 |
| 23.07.2025 | 37,30 | 37,75 | 37,15 | 37,25 | 0,40% | 134,00 |
| 22.07.2025 | 37,35 | 37,35 | 37,10 | 37,10 | -0,67% | 81,00 |
| 21.07.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -0,13% | 33,00 |
| 18.07.2025 | 37,35 | 37,45 | 37,35 | 37,40 | -0,66% | 53,00 |
| 17.07.2025 | 37,25 | 37,65 | 37,25 | 37,65 | 1,35% | 502,00 |
| 16.07.2025 | 37,25 | 37,70 | 37,10 | 37,15 | -0,27% | 75,00 |
| 15.07.2025 | 37,35 | 37,35 | 37,15 | 37,25 | 0,13% | 115,00 |
| 14.07.2025 | 37,55 | 37,55 | 37,20 | 37,20 | -0,93% | 104,00 |
| 11.07.2025 | 37,60 | 37,70 | 37,55 | 37,55 | -0,66% | 35,00 |
| 10.07.2025 | 37,70 | 38,85 | 37,70 | 37,80 | 0,00% | 605,00 |
| 09.07.2025 | 37,65 | 37,80 | 37,65 | 37,80 | 0,53% | 41,00 |
| 08.07.2025 | 37,60 | 38,10 | 37,50 | 37,60 | -0,66% | 106,00 |
| 07.07.2025 | 37,80 | 37,85 | 37,40 | 37,85 | -0,26% | 175,00 |
| 04.07.2025 | 37,75 | 37,95 | 37,60 | 37,95 | -0,65% | 120,00 |
| 03.07.2025 | 38,05 | 39,15 | 38,05 | 38,20 | 1,33% | 779,00 |
| 02.07.2025 | 37,30 | 37,70 | 37,30 | 37,70 | -0,40% | 23,00 |
| 01.07.2025 | 37,30 | 37,85 | 37,25 | 37,85 | 0,66% | 11,00 |
| 30.06.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | 1.612,00 |
| 27.06.2025 | 38,10 | 38,10 | 37,40 | 37,60 | 0,40% | 407,00 |
| 26.06.2025 | 37,60 | 38,25 | 37,45 | 37,45 | -1,32% | 132,00 |
| 25.06.2025 | 38,05 | 38,05 | 37,55 | 37,95 | -1,04% | 106,00 |
| 24.06.2025 | 38,75 | 38,85 | 38,10 | 38,35 | 0,52% | 269,00 |
| 23.06.2025 | 38,25 | 38,65 | 38,15 | 38,15 | -1,04% | 76,00 |
| 20.06.2025 | 38,80 | 38,80 | 38,55 | 38,55 | 0,78% | 202,00 |
| 19.06.2025 | 38,10 | 38,80 | 38,10 | 38,25 | -0,13% | 137,00 |
| 18.06.2025 | 38,80 | 38,80 | 38,25 | 38,30 | -1,03% | 375,00 |
| 17.06.2025 | 39,05 | 39,45 | 38,65 | 38,70 | -0,77% | 53,00 |
| 16.06.2025 | 39,20 | 39,65 | 39,00 | 39,00 | -1,14% | 347,00 |
| 13.06.2025 | 39,15 | 39,45 | 39,15 | 39,45 | 0,51% | 50,00 |
| 12.06.2025 | 39,40 | 39,90 | 39,25 | 39,25 | -0,63% | 507,00 |
| 11.06.2025 | 39,60 | 39,80 | 39,40 | 39,50 | -0,50% | 166,00 |
| 10.06.2025 | 39,15 | 40,30 | 39,15 | 39,70 | 1,79% | 31,00 |
| 09.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,89% | - |
| 06.06.2025 | 39,65 | 39,65 | 39,35 | 39,35 | -1,01% | 12,00 |
| 05.06.2025 | 39,60 | 39,75 | 39,60 | 39,75 | -0,62% | 103,00 |
| 04.06.2025 | 40,05 | 40,05 | 40,00 | 40,00 | 0,13% | 234,00 |
| 03.06.2025 | 39,80 | 40,05 | 39,65 | 39,95 | -0,12% | 130,00 |
| 02.06.2025 | 39,45 | 40,00 | 39,45 | 40,00 | 0,63% | 81,00 |
| 30.05.2025 | 39,55 | 39,95 | 39,55 | 39,75 | -0,25% | 80,00 |
| 29.05.2025 | 39,40 | 39,85 | 39,40 | 39,85 | -0,37% | 2,00 |
| 28.05.2025 | 40,50 | 40,50 | 39,95 | 40,00 | 0,88% | 341,00 |
| 27.05.2025 | 39,60 | 40,05 | 39,60 | 39,65 | -0,63% | 22,00 |
| 26.05.2025 | 39,45 | 40,10 | 39,45 | 39,90 | -0,37% | 291,00 |
| 23.05.2025 | 39,65 | 40,05 | 39,65 | 40,05 | 1,91% | 310,00 |
| 22.05.2025 | 39,15 | 39,30 | 39,05 | 39,30 | 0,51% | 91,00 |
| 21.05.2025 | 39,20 | 39,60 | 39,10 | 39,10 | -1,01% | 373,00 |
| 20.05.2025 | 39,20 | 39,50 | 39,20 | 39,50 | 0,64% | 137,00 |
| 19.05.2025 | 39,40 | 39,65 | 39,25 | 39,25 | -0,51% | 106,00 |
| 16.05.2025 | 40,35 | 40,35 | 39,45 | 39,45 | -1,74% | 97,00 |
| 15.05.2025 | 40,10 | 40,15 | 39,45 | 40,15 | 1,52% | 759,00 |
| 14.05.2025 | 39,80 | 39,95 | 39,55 | 39,55 | -1,25% | 182,00 |
| 13.05.2025 | 39,85 | 40,15 | 39,80 | 40,05 | 0,75% | 157,00 |
| 12.05.2025 | 40,10 | 40,10 | 39,75 | 39,75 | -0,62% | 376,00 |
| 09.05.2025 | 40,10 | 40,10 | 39,75 | 40,00 | -0,12% | 54,00 |
| 08.05.2025 | 40,35 | 40,45 | 39,70 | 40,05 | -0,12% | 265,00 |
| 07.05.2025 | 40,15 | 40,15 | 39,60 | 40,10 | 0,00% | 103,00 |
| 06.05.2025 | 40,00 | 40,10 | 39,60 | 40,10 | 0,12% | 29,00 |
| 05.05.2025 | 40,70 | 40,85 | 40,05 | 40,05 | -1,72% | 55,00 |
| 02.05.2025 | 40,35 | 40,90 | 40,35 | 40,75 | 0,99% | 36,00 |
| 30.04.2025 | 41,80 | 41,80 | 40,35 | 40,35 | -1,71% | 257,00 |
| 29.04.2025 | 40,40 | 41,15 | 40,40 | 41,05 | -0,85% | 27,00 |
| 28.04.2025 | 41,00 | 41,40 | 41,00 | 41,40 | -1,19% | 7,00 |
| 25.04.2025 | 40,40 | 41,90 | 40,40 | 41,90 | 2,32% | 65,00 |
| 24.04.2025 | 40,70 | 40,95 | 40,70 | 40,95 | 1,11% | 200,00 |
| 23.04.2025 | 40,85 | 40,85 | 40,50 | 40,50 | 0,00% | 3,00 |
| 22.04.2025 | 40,20 | 41,50 | 40,05 | 40,50 | -0,25% | 1.105,00 |
| 17.04.2025 | 39,95 | 40,75 | 39,95 | 40,60 | 1,63% | 401,00 |
| 16.04.2025 | 40,90 | 40,90 | 39,95 | 39,95 | -2,80% | 1,00 |
| 15.04.2025 | 40,90 | 41,10 | 40,90 | 41,10 | -0,48% | 32,00 |
| 14.04.2025 | 40,80 | 41,30 | 40,70 | 41,30 | 3,64% | 404,00 |