49,125€
0,67%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,48 | 50,08 | 49,00 | 49,28 | 0,97% | 101,00 |
| 21.05.2026 | 53,30 | 55,80 | 48,70 | 48,80 | -7,75% | 4.165,00 |
| 20.05.2026 | 48,40 | 54,00 | 48,40 | 52,90 | 8,18% | 5.792,00 |
| 19.05.2026 | 43,40 | 48,90 | 43,40 | 48,90 | 14,25% | 1.777,00 |
| 18.05.2026 | 43,60 | 43,60 | 42,80 | 42,80 | -1,83% | 132,00 |
| 15.05.2026 | 44,00 | 44,00 | 43,30 | 43,60 | 0,11% | 29,00 |
| 14.05.2026 | 44,15 | 44,15 | 43,55 | 43,55 | -2,35% | 41,00 |
| 13.05.2026 | 43,05 | 44,60 | 43,05 | 44,60 | 0,45% | 23,00 |
| 12.05.2026 | 43,75 | 44,40 | 43,75 | 44,40 | 0,34% | 180,00 |
| 11.05.2026 | 43,35 | 44,25 | 43,35 | 44,25 | 6,37% | 641,00 |
| 08.05.2026 | 41,95 | 41,95 | 41,60 | 41,60 | -0,95% | 6,00 |
| 07.05.2026 | 43,60 | 43,60 | 41,95 | 42,00 | -3,67% | 31,00 |
| 06.05.2026 | 44,15 | 44,15 | 43,60 | 43,60 | -1,58% | 46,00 |
| 05.05.2026 | 45,05 | 45,05 | 43,60 | 44,30 | -2,53% | 3.219,00 |
| 04.05.2026 | 41,60 | 46,50 | 41,55 | 45,45 | 9,12% | 4.054,00 |
| 30.04.2026 | 41,30 | 41,65 | 41,10 | 41,65 | 0,85% | 88,00 |
| 29.04.2026 | 42,00 | 42,00 | 41,30 | 41,30 | -1,20% | 1.136,00 |
| 28.04.2026 | 40,75 | 42,00 | 40,75 | 41,80 | 1,46% | 4.608,00 |
| 27.04.2026 | 40,85 | 41,20 | 40,55 | 41,20 | -0,36% | 629,00 |
| 24.04.2026 | 41,35 | 41,35 | 41,35 | 41,35 | -2,36% | 2,00 |
| 23.04.2026 | 41,75 | 42,35 | 41,75 | 42,35 | 0,95% | 36,00 |
| 22.04.2026 | 41,55 | 41,95 | 41,55 | 41,95 | 1,57% | 4,00 |
| 21.04.2026 | 40,55 | 42,00 | 40,55 | 41,30 | 2,74% | 178,00 |
| 20.04.2026 | 39,55 | 40,30 | 39,55 | 40,20 | 0,37% | 507,00 |
| 17.04.2026 | 40,15 | 40,50 | 39,70 | 40,05 | -0,12% | 346,00 |
| 16.04.2026 | 40,85 | 40,85 | 40,10 | 40,10 | -1,96% | 5,00 |
| 15.04.2026 | 40,70 | 41,35 | 40,70 | 40,90 | 0,25% | 2.045,00 |
| 14.04.2026 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | 100,00 |
| 13.04.2026 | 40,50 | 41,75 | 40,50 | 40,60 | 1,00% | 2.147,00 |
| 10.04.2026 | 39,05 | 40,20 | 39,05 | 40,20 | 3,08% | 115,00 |
| 09.04.2026 | 39,50 | 39,50 | 39,00 | 39,00 | -3,70% | 2,00 |
| 08.04.2026 | 40,45 | 41,00 | 40,35 | 40,50 | 4,65% | 371,00 |
| 07.04.2026 | 40,80 | 41,05 | 38,65 | 38,70 | -3,61% | 2.088,00 |
| 02.04.2026 | 39,60 | 41,30 | 39,60 | 40,15 | -1,47% | 4.601,00 |
| 01.04.2026 | 39,70 | 41,70 | 39,70 | 40,75 | 2,52% | 8.503,00 |
| 31.03.2026 | 38,80 | 39,80 | 38,05 | 39,75 | 2,71% | 676,00 |
| 30.03.2026 | 38,50 | 40,50 | 38,50 | 38,70 | 0,52% | 3.046,00 |
| 27.03.2026 | 38,75 | 39,45 | 38,30 | 38,50 | 0,52% | 1.654,00 |
| 26.03.2026 | 38,55 | 38,65 | 38,25 | 38,30 | -2,05% | 70,00 |
| 25.03.2026 | 39,70 | 39,70 | 39,10 | 39,10 | -1,51% | 202,00 |
| 24.03.2026 | 38,20 | 39,75 | 38,20 | 39,70 | 4,20% | 151,00 |
| 23.03.2026 | 41,10 | 41,60 | 38,10 | 38,10 | -9,50% | 4.155,00 |
| 20.03.2026 | 39,45 | 42,20 | 39,45 | 42,10 | 7,26% | 5.216,00 |
| 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 |