29,875€
-1,89%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 31,30 | 31,30 | 30,90 | 30,95 | -2,67% | 118,00 |
| 22.10.2025 | 31,60 | 32,45 | 31,60 | 31,80 | 0,32% | 536,00 |
| 21.10.2025 | 32,10 | 32,10 | 31,70 | 31,70 | -3,94% | 111,00 |
| 20.10.2025 | 32,05 | 33,00 | 32,05 | 33,00 | 4,60% | 7,00 |
| 17.10.2025 | 31,35 | 31,85 | 31,35 | 31,55 | -0,63% | 188,00 |
| 16.10.2025 | 31,70 | 31,75 | 31,20 | 31,75 | 0,47% | 70,00 |
| 15.10.2025 | 31,75 | 31,85 | 31,55 | 31,60 | 0,16% | 322,00 |
| 14.10.2025 | 32,00 | 32,00 | 31,40 | 31,55 | -1,10% | 30,00 |
| 13.10.2025 | 32,55 | 33,15 | 31,90 | 31,90 | 0,31% | 920,00 |
| 10.10.2025 | 32,25 | 32,65 | 31,80 | 31,80 | -3,64% | 337,00 |
| 09.10.2025 | 32,40 | 33,00 | 32,30 | 33,00 | 1,23% | 57,00 |
| 08.10.2025 | 31,80 | 33,15 | 31,80 | 32,60 | 1,72% | 502,00 |
| 07.10.2025 | 33,15 | 33,45 | 32,05 | 32,05 | -3,32% | 352,00 |
| 06.10.2025 | 33,95 | 33,95 | 32,95 | 33,15 | -2,50% | 178,00 |
| 03.10.2025 | 34,05 | 34,40 | 34,00 | 34,00 | 0,59% | 105,00 |
| 02.10.2025 | 34,15 | 34,15 | 33,80 | 33,80 | -0,59% | 9,00 |
| 01.10.2025 | 34,10 | 34,40 | 34,00 | 34,00 | -0,29% | 604,00 |
| 30.09.2025 | 34,20 | 34,50 | 34,00 | 34,10 | -2,57% | 814,00 |
| 29.09.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 2,64% | 527,00 |
| 26.09.2025 | 34,20 | 34,20 | 33,95 | 34,10 | -0,44% | 532,00 |
| 25.09.2025 | 34,10 | 34,75 | 34,10 | 34,25 | 0,59% | 103,00 |
| 24.09.2025 | 34,00 | 34,25 | 34,00 | 34,05 | 0,00% | 73,00 |
| 23.09.2025 | 35,15 | 35,15 | 34,05 | 34,05 | -2,85% | 41,00 |
| 22.09.2025 | 34,90 | 35,05 | 33,85 | 35,05 | 1,45% | 2.128,00 |
| 19.09.2025 | 35,75 | 35,75 | 34,40 | 34,55 | -4,82% | 104,00 |
| 18.09.2025 | 35,25 | 36,30 | 35,25 | 36,30 | 2,40% | 228,00 |
| 17.09.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -0,70% | - |
| 16.09.2025 | 35,55 | 35,70 | 35,55 | 35,70 | -0,70% | 21,00 |
| 15.09.2025 | 35,75 | 35,95 | 35,65 | 35,95 | -0,83% | 61,00 |
| 12.09.2025 | 35,50 | 36,25 | 35,45 | 36,25 | 1,26% | 251,00 |
| 11.09.2025 | 36,73 | 37,05 | 35,40 | 35,80 | -1,24% | 53,00 |
| 10.09.2025 | 35,70 | 36,70 | 35,65 | 36,25 | 1,83% | 55,00 |
| 09.09.2025 | 35,68 | 35,98 | 35,45 | 35,60 | -1,79% | 11,00 |
| 08.09.2025 | 35,68 | 36,25 | 35,50 | 36,25 | 2,26% | - |
| 05.09.2025 | 36,25 | 36,60 | 35,45 | 35,45 | -0,98% | 236,00 |
| 04.09.2025 | 36,05 | 36,05 | 35,65 | 35,80 | 0,70% | 35,00 |
| 03.09.2025 | 35,55 | 36,15 | 35,55 | 35,55 | 0,71% | 111,00 |
| 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 |