44,310€
3,05%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 43,81 | 44,37 | 43,81 | 44,31 | 3,05% | - |
| 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 |
| 28.08.2024 | 44,42 | 44,50 | 43,60 | 43,60 | -2,15% | 13,00 |
| 27.08.2024 | 43,62 | 44,56 | 43,62 | 44,56 | 2,67% | 193,00 |
| 26.08.2024 | 43,51 | 44,00 | 43,40 | 43,40 | -0,66% | 408,00 |
| 23.08.2024 | 43,51 | 43,69 | 43,49 | 43,69 | 0,44% | 4,00 |
| 22.08.2024 | 43,51 | 44,04 | 43,37 | 43,50 | -0,30% | 153,00 |
| 21.08.2024 | 43,40 | 43,90 | 43,38 | 43,63 | 0,58% | 225,00 |
| 20.08.2024 | 43,02 | 43,84 | 42,81 | 43,38 | -1,68% | 290,00 |
| 19.08.2024 | 43,79 | 44,12 | 43,68 | 44,12 | 0,75% | 194,00 |
| 16.08.2024 | 45,19 | 45,50 | 43,79 | 43,79 | -2,15% | 211,00 |
| 15.08.2024 | 42,05 | 44,75 | 42,05 | 44,75 | 5,00% | 702,00 |
| 14.08.2024 | 43,90 | 43,90 | 42,62 | 42,62 | -0,91% | 108,00 |
| 13.08.2024 | 43,24 | 45,40 | 43,01 | 43,01 | 0,02% | 296,00 |
| 12.08.2024 | 43,16 | 43,16 | 42,27 | 43,00 | 3,59% | 452,00 |
| 09.08.2024 | 40,71 | 41,75 | 40,71 | 41,51 | 2,44% | 324,00 |
| 08.08.2024 | 41,93 | 42,16 | 40,47 | 40,52 | -4,09% | 99,00 |
| 07.08.2024 | 40,27 | 42,25 | 40,27 | 42,25 | 5,60% | 165,00 |
| 06.08.2024 | 39,28 | 40,15 | 39,28 | 40,01 | 2,04% | 301,00 |
| 05.08.2024 | 40,01 | 40,29 | 38,70 | 39,21 | -2,05% | 520,00 |
| 02.08.2024 | 42,13 | 42,13 | 40,03 | 40,03 | -7,08% | 103,00 |
| 01.08.2024 | 42,70 | 43,58 | 42,70 | 43,08 | 0,68% | 20,00 |
| 31.07.2024 | 40,70 | 43,51 | 39,86 | 42,79 | 5,45% | 270,00 |
| 30.07.2024 | 40,18 | 41,39 | 40,18 | 40,58 | -0,95% | 65,00 |
| 29.07.2024 | 39,73 | 40,97 | 39,42 | 40,97 | 2,53% | 225,00 |
| 26.07.2024 | 40,71 | 41,59 | 39,50 | 39,96 | -2,20% | 1.045,00 |
| 25.07.2024 | 40,62 | 40,86 | 40,55 | 40,86 | -0,32% | 36,00 |
| 24.07.2024 | 41,17 | 41,18 | 40,62 | 40,99 | -0,24% | 64,00 |
| 23.07.2024 | 41,86 | 41,86 | 41,09 | 41,09 | -1,63% | 3,00 |
| 22.07.2024 | 42,16 | 42,42 | 41,77 | 41,77 | -1,65% | 354,00 |
| 19.07.2024 | 42,61 | 42,63 | 42,18 | 42,47 | -1,23% | 20,00 |
| 18.07.2024 | 42,21 | 43,00 | 42,21 | 43,00 | 1,53% | 95,00 |
| 17.07.2024 | 41,16 | 43,00 | 41,16 | 42,35 | 2,52% | 214,00 |
| 16.07.2024 | 41,25 | 41,47 | 40,77 | 41,31 | -3,12% | 301,00 |
| 15.07.2024 | 42,69 | 42,69 | 41,32 | 42,64 | -0,47% | 284,00 |
| 12.07.2024 | 41,45 | 43,05 | 41,45 | 42,84 | 1,52% | 74,00 |