42,975€
-1,43%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 43,65 | 43,65 | 43,25 | 43,60 | -1,25% | 59,00 |
| 16.10.2026 | 43,75 | 44,15 | 43,75 | 44,15 | 0,23% | 51,00 |
| 15.10.2026 | 44,90 | 44,90 | 44,05 | 44,05 | -2,11% | 27,00 |
| 14.10.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,11% | 200,00 |
| 13.10.2026 | 45,25 | 46,35 | 45,05 | 45,05 | -0,66% | 450,00 |
| 12.10.2026 | 45,35 | 45,35 | 45,35 | 45,35 | 0,22% | 3,00 |
| 09.10.2026 | 45,05 | 45,25 | 45,05 | 45,25 | -0,33% | 1,00 |
| 08.10.2026 | 45,20 | 45,40 | 45,20 | 45,40 | -1,20% | 96,00 |
| 07.10.2026 | 46,00 | 46,00 | 45,50 | 45,95 | -0,43% | 162,00 |
| 06.10.2026 | 46,85 | 46,85 | 46,15 | 46,15 | -1,39% | 3,00 |
| 05.10.2026 | 48,45 | 48,45 | 46,75 | 46,80 | 0,65% | 1.200,00 |
| 02.10.2026 | 46,70 | 47,50 | 46,50 | 46,50 | -0,53% | 176,00 |
| 01.10.2026 | 47,80 | 48,00 | 46,75 | 46,75 | -2,50% | 167,00 |
| 30.09.2026 | 46,55 | 48,00 | 46,55 | 47,95 | 1,80% | 235,00 |
| 29.09.2026 | 45,75 | 47,10 | 45,75 | 47,10 | 2,06% | 24,00 |
| 28.09.2026 | 45,05 | 46,75 | 44,45 | 46,15 | 0,00% | 393,00 |
| 25.09.2026 | 46,70 | 46,70 | 46,15 | 46,15 | -2,12% | 100,00 |
| 24.09.2026 | 47,65 | 47,65 | 47,15 | 47,15 | -1,46% | 1,00 |
| 23.09.2026 | 48,45 | 48,45 | 47,85 | 47,85 | -1,64% | 2,00 |
| 22.09.2026 | 50,00 | 50,00 | 48,45 | 48,65 | -1,02% | 126,00 |
| 21.09.2026 | 49,00 | 50,60 | 49,00 | 49,15 | -1,40% | 67,00 |
| 18.09.2026 | 48,80 | 50,10 | 48,55 | 49,85 | 1,01% | 102,00 |
| 17.09.2026 | 48,95 | 49,35 | 48,95 | 49,35 | 0,82% | 100,00 |
| 16.09.2026 | 48,00 | 48,95 | 48,00 | 48,95 | 0,62% | 25,00 |
| 15.09.2026 | 47,05 | 48,65 | 47,05 | 48,65 | 0,62% | 77,00 |
| 14.09.2026 | 49,00 | 49,20 | 48,35 | 48,35 | -2,03% | 1.106,00 |
| 11.09.2026 | 48,50 | 49,35 | 48,50 | 49,35 | 2,17% | 10,00 |
| 10.09.2026 | 49,25 | 49,35 | 48,30 | 48,30 | -2,62% | 12,00 |
| 09.09.2026 | 47,70 | 50,10 | 47,70 | 49,60 | 7,13% | 2.109,00 |
| 08.09.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -1,59% | - |
| 07.09.2026 | 45,85 | 47,40 | 45,85 | 47,05 | 1,73% | 53,00 |
| 04.09.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 1,87% | 3,00 |
| 03.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 02.09.2026 | 45,60 | 45,60 | 44,80 | 44,80 | -1,21% | 2,00 |
| 01.09.2026 | 44,95 | 45,35 | 44,95 | 45,35 | 0,22% | 72,00 |
| 31.08.2026 | 46,40 | 46,40 | 45,25 | 45,25 | -2,69% | 168,00 |
| 28.08.2026 | 46,30 | 46,90 | 46,30 | 46,50 | 0,00% | 2.013,00 |
| 27.08.2026 | 46,65 | 46,65 | 46,50 | 46,50 | 0,43% | 500,00 |
| 26.08.2026 | 46,15 | 46,75 | 46,15 | 46,30 | 0,11% | 250,00 |
| 25.08.2026 | 46,65 | 46,65 | 46,05 | 46,25 | 1,98% | 58,00 |
| 24.08.2026 | 44,25 | 45,35 | 44,25 | 45,35 | 2,95% | 120,00 |
| 21.08.2026 | 45,15 | 45,15 | 43,70 | 44,05 | -1,12% | 13,00 |
| 20.08.2026 | 43,30 | 44,55 | 43,30 | 44,55 | 2,41% | 1.000,00 |
| 19.08.2026 | 44,55 | 44,55 | 43,50 | 43,50 | -3,33% | 25,00 |
| 18.08.2026 | 45,40 | 45,55 | 45,00 | 45,00 | -0,66% | 33,00 |
| 17.08.2026 | 46,35 | 46,35 | 45,30 | 45,30 | -5,33% | 1,00 |
| 14.08.2026 | 47,45 | 47,85 | 47,45 | 47,85 | -1,03% | 45,00 |
| 13.08.2026 | 47,20 | 48,35 | 47,20 | 48,35 | 2,87% | 309,00 |
| 12.08.2026 | 46,55 | 47,00 | 45,95 | 47,00 | 2,96% | 865,00 |
| 11.08.2026 | 43,95 | 46,30 | 43,80 | 45,65 | 4,10% | 355,00 |
| 10.08.2026 | 42,95 | 43,85 | 42,75 | 43,85 | 1,15% | 889,00 |
| 07.08.2026 | 42,65 | 43,35 | 42,65 | 43,35 | -1,48% | 23,00 |
| 06.08.2026 | 42,40 | 44,00 | 42,30 | 44,00 | 3,77% | 42,00 |
| 05.08.2026 | 42,30 | 42,40 | 42,30 | 42,40 | 0,36% | 10,00 |
| 04.08.2026 | 41,85 | 42,25 | 41,85 | 42,25 | -0,94% | 3,00 |
| 03.08.2026 | 42,65 | 42,65 | 42,65 | 42,65 | 4,41% | 25,00 |
| 31.07.2026 | 41,00 | 41,00 | 40,85 | 40,85 | -0,73% | 6,00 |
| 30.07.2026 | 41,15 | 42,00 | 41,15 | 41,15 | 0,00% | 501,00 |
| 29.07.2026 | 41,20 | 41,20 | 41,00 | 41,15 | 0,37% | 16,00 |
| 28.07.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -2,96% | 12,00 |
| 27.07.2026 | 42,40 | 42,40 | 42,05 | 42,25 | -1,05% | 179,00 |
| 24.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -0,35% | - |
| 23.07.2026 | 43,20 | 43,35 | 42,85 | 42,85 | -2,06% | 2,00 |
| 22.07.2026 | 42,80 | 43,75 | 42,80 | 43,75 | 1,39% | 1,00 |
| 21.07.2026 | 43,25 | 43,25 | 43,15 | 43,15 | 0,47% | 37,00 |
| 20.07.2026 | 42,55 | 43,35 | 42,55 | 42,95 | 1,66% | 7,00 |
| 17.07.2026 | 42,15 | 42,95 | 42,15 | 42,25 | -0,35% | 18,00 |
| 16.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,62% | 2,00 |
| 15.07.2026 | 43,05 | 43,10 | 43,05 | 43,10 | 0,58% | 140,00 |
| 14.07.2026 | 42,15 | 43,70 | 42,15 | 42,85 | 1,90% | 402,00 |
| 13.07.2026 | 41,95 | 42,20 | 41,95 | 42,05 | -1,75% | 226,00 |
| 10.07.2026 | 42,50 | 42,80 | 42,50 | 42,80 | 0,82% | 3,00 |
| 09.07.2026 | 42,45 | 42,45 | 42,45 | 42,45 | -1,51% | 7,00 |
| 08.07.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -1,93% | 1,00 |
| 07.07.2026 | 43,30 | 43,95 | 43,30 | 43,95 | -0,68% | 50,00 |
| 06.07.2026 | 43,35 | 44,25 | 43,15 | 44,25 | 4,00% | 147,00 |
| 03.07.2026 | 43,60 | 43,60 | 42,55 | 42,55 | -1,73% | 41,00 |
| 02.07.2026 | 40,65 | 43,35 | 40,65 | 43,30 | 5,48% | 284,00 |
| 01.07.2026 | 40,50 | 41,05 | 40,50 | 41,05 | 0,74% | 1,00 |
| 30.06.2026 | 42,50 | 42,50 | 40,00 | 40,75 | -3,55% | 40,00 |
| 29.06.2026 | 43,80 | 43,80 | 42,25 | 42,25 | -2,31% | 2,00 |
| 26.06.2026 | 43,65 | 43,70 | 43,25 | 43,25 | -1,48% | 220,00 |
| 25.06.2026 | 44,30 | 44,30 | 43,90 | 43,90 | -1,01% | 104,00 |
| 24.06.2026 | 45,15 | 45,15 | 44,35 | 44,35 | -4,21% | 102,00 |
| 23.06.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,11% | - |
| 22.06.2026 | 46,90 | 46,90 | 45,40 | 46,25 | -2,32% | 139,00 |
| 19.06.2026 | 46,85 | 47,60 | 46,85 | 47,35 | 2,82% | 120,00 |
| 18.06.2026 | 46,20 | 46,20 | 46,05 | 46,05 | -1,60% | 14,00 |
| 17.06.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 1,74% | 121,00 |
| 16.06.2026 | 46,85 | 47,45 | 46,00 | 46,00 | -3,87% | 210,00 |
| 15.06.2026 | 46,55 | 48,00 | 46,05 | 47,85 | 5,86% | 2.230,00 |
| 12.06.2026 | 45,50 | 45,80 | 45,20 | 45,20 | 2,03% | 12,00 |
| 11.06.2026 | 45,20 | 46,00 | 44,30 | 44,30 | -2,64% | 104,00 |
| 10.06.2026 | 44,55 | 45,50 | 44,35 | 45,50 | 1,56% | 111,00 |
| 09.06.2026 | 46,20 | 46,20 | 44,80 | 44,80 | -2,50% | 5,00 |
| 08.06.2026 | 47,50 | 47,50 | 45,95 | 45,95 | -2,23% | 31,00 |
| 05.06.2026 | 48,80 | 48,80 | 47,00 | 47,00 | -1,88% | 37,00 |
| 04.06.2026 | 45,20 | 47,90 | 45,20 | 47,90 | 1,81% | 2.447,00 |
| 03.06.2026 | 47,05 | 47,05 | 47,05 | 47,05 | -1,77% | - |
| 02.06.2026 | 48,20 | 48,20 | 47,90 | 47,90 | -1,14% | 32,00 |