42,940€
-0,74%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
Ask:
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 43,18 | 43,79 | 43,14 | 43,29 | 0,07% | 123,00 |
| 27.03.2025 | 42,97 | 43,65 | 42,97 | 43,26 | 0,42% | 1.014,00 |
| 26.03.2025 | 43,79 | 43,79 | 42,70 | 43,08 | -2,05% | 122,00 |
| 25.03.2025 | 44,01 | 44,53 | 43,09 | 43,98 | -0,34% | 107,00 |
| 24.03.2025 | 46,31 | 46,31 | 44,13 | 44,13 | -1,23% | 291,00 |
| 21.03.2025 | 45,56 | 45,56 | 44,60 | 44,68 | -0,56% | 404,00 |
| 20.03.2025 | 45,53 | 46,54 | 44,64 | 44,93 | -2,75% | 221,00 |
| 19.03.2025 | 45,80 | 46,68 | 45,80 | 46,20 | 1,32% | 341,00 |
| 18.03.2025 | 46,10 | 47,13 | 45,55 | 45,60 | -0,80% | 1.543,00 |
| 17.03.2025 | 45,11 | 46,50 | 45,01 | 45,97 | 1,55% | 999,00 |
| 14.03.2025 | 44,09 | 45,75 | 44,09 | 45,27 | 1,09% | 128,00 |
| 13.03.2025 | 44,44 | 44,78 | 43,95 | 44,78 | 0,58% | 625,00 |
| 12.03.2025 | 45,25 | 45,70 | 44,13 | 44,52 | -2,94% | 1.134,00 |
| 11.03.2025 | 46,91 | 46,91 | 43,86 | 45,87 | 2,00% | 1.195,00 |
| 10.03.2025 | 45,93 | 45,96 | 44,97 | 44,97 | -0,60% | 808,00 |
| 07.03.2025 | 42,49 | 45,87 | 42,49 | 45,24 | 8,93% | 882,00 |
| 06.03.2025 | 42,26 | 43,15 | 41,52 | 41,53 | -1,96% | 1.156,00 |
| 05.03.2025 | 41,91 | 43,33 | 41,91 | 42,36 | 2,00% | 415,00 |
| 04.03.2025 | 43,84 | 44,39 | 40,97 | 41,53 | -5,40% | 773,00 |
| 03.03.2025 | 44,79 | 44,79 | 43,73 | 43,90 | -1,48% | 382,00 |
| 28.02.2025 | 45,10 | 45,10 | 44,53 | 44,56 | -2,54% | 765,00 |
| 27.02.2025 | 45,32 | 45,90 | 43,54 | 45,72 | 1,78% | 2.300,00 |
| 26.02.2025 | 45,54 | 45,81 | 44,92 | 44,92 | 1,61% | 399,00 |
| 25.02.2025 | 44,33 | 45,56 | 44,20 | 44,21 | 0,00% | 731,00 |
| 24.02.2025 | 44,34 | 44,97 | 43,46 | 44,21 | 1,47% | 254,00 |
| 21.02.2025 | 44,05 | 44,05 | 43,22 | 43,57 | -1,13% | 92,00 |
| 20.02.2025 | 44,08 | 44,86 | 43,71 | 44,07 | 0,23% | 195,00 |
| 19.02.2025 | 45,07 | 45,07 | 43,97 | 43,97 | -0,50% | 322,00 |
| 18.02.2025 | 43,49 | 44,96 | 43,10 | 44,19 | 0,55% | 592,00 |
| 17.02.2025 | 43,72 | 43,95 | 43,65 | 43,95 | -1,46% | 111,00 |
| 14.02.2025 | 44,37 | 45,50 | 44,37 | 44,60 | 0,88% | 89,00 |
| 13.02.2025 | 42,79 | 44,55 | 42,79 | 44,21 | 3,46% | 922,00 |
| 12.02.2025 | 42,47 | 43,06 | 42,47 | 42,73 | 1,06% | 72,00 |
| 11.02.2025 | 42,23 | 42,92 | 42,14 | 42,28 | 0,12% | 246,00 |
| 10.02.2025 | 42,01 | 42,51 | 42,00 | 42,23 | -0,40% | 203,00 |
| 07.02.2025 | 41,67 | 42,40 | 41,67 | 42,40 | 1,46% | 145,00 |
| 06.02.2025 | 42,06 | 42,32 | 41,79 | 41,79 | -0,78% | 203,00 |
| 05.02.2025 | 42,53 | 42,72 | 42,11 | 42,12 | -1,36% | 27,00 |
| 04.02.2025 | 42,63 | 43,32 | 41,84 | 42,70 | 0,68% | 60,00 |
| 03.02.2025 | 43,45 | 43,65 | 41,10 | 42,41 | -3,39% | 798,00 |
| 31.01.2025 | 43,98 | 44,66 | 43,90 | 43,90 | -0,05% | 274,00 |
| 30.01.2025 | 43,97 | 44,62 | 43,91 | 43,92 | 0,16% | 157,00 |
| 29.01.2025 | 43,99 | 44,59 | 43,85 | 43,85 | -0,27% | 46,00 |
| 28.01.2025 | 44,03 | 44,12 | 43,91 | 43,97 | 0,02% | 121,00 |
| 27.01.2025 | 43,87 | 44,56 | 43,69 | 43,96 | -1,06% | 115,00 |
| 24.01.2025 | 43,84 | 44,43 | 43,76 | 44,43 | 0,59% | 140,00 |
| 23.01.2025 | 43,61 | 44,80 | 43,54 | 44,17 | 1,10% | 1.559,00 |
| 22.01.2025 | 44,42 | 44,84 | 43,69 | 43,69 | -1,58% | 106,00 |
| 21.01.2025 | 43,78 | 44,91 | 43,61 | 44,39 | -0,20% | 429,00 |
| 20.01.2025 | 45,84 | 45,84 | 44,13 | 44,48 | -1,81% | 888,00 |
| 17.01.2025 | 44,66 | 46,00 | 44,66 | 45,30 | 1,34% | 48,00 |
| 16.01.2025 | 45,00 | 45,01 | 44,53 | 44,70 | -0,69% | 338,00 |
| 15.01.2025 | 43,42 | 45,56 | 43,42 | 45,01 | 2,25% | 611,00 |
| 14.01.2025 | 42,16 | 44,54 | 42,16 | 44,02 | 2,85% | 481,00 |
| 13.01.2025 | 43,85 | 43,85 | 42,75 | 42,80 | 2,42% | 103,00 |
| 10.01.2025 | 41,46 | 42,00 | 41,46 | 41,79 | 0,02% | 54,00 |
| 09.01.2025 | 41,71 | 41,91 | 41,61 | 41,78 | 0,17% | 13,00 |
| 08.01.2025 | 43,05 | 43,05 | 41,36 | 41,71 | -2,66% | 22,00 |
| 07.01.2025 | 43,95 | 44,97 | 42,85 | 42,85 | -1,15% | 369,00 |
| 06.01.2025 | 41,02 | 44,54 | 41,02 | 43,35 | 6,07% | 1.287,00 |
| 03.01.2025 | 41,20 | 41,80 | 40,54 | 40,87 | -0,34% | 99,00 |
| 02.01.2025 | 38,61 | 41,01 | 38,61 | 41,01 | 5,15% | 511,00 |
| 30.12.2024 | 39,32 | 39,43 | 38,41 | 39,00 | 0,88% | 189,00 |
| 27.12.2024 | 39,05 | 39,67 | 38,66 | 38,66 | -3,83% | 405,00 |
| 23.12.2024 | 39,49 | 40,22 | 39,28 | 40,20 | 1,64% | 1.001,00 |
| 20.12.2024 | 39,47 | 39,67 | 38,56 | 39,55 | -0,50% | 413,00 |
| 19.12.2024 | 41,20 | 41,20 | 39,65 | 39,75 | -1,58% | 1.330,00 |
| 18.12.2024 | 40,00 | 40,75 | 40,00 | 40,39 | 1,13% | 370,00 |
| 17.12.2024 | 40,51 | 40,51 | 39,94 | 39,94 | -1,41% | 336,00 |
| 16.12.2024 | 41,94 | 41,94 | 40,50 | 40,51 | -0,66% | 735,00 |
| 13.12.2024 | 41,07 | 41,47 | 40,56 | 40,78 | -0,71% | 406,00 |
| 12.12.2024 | 41,13 | 41,76 | 41,07 | 41,07 | -0,46% | 289,00 |
| 11.12.2024 | 41,30 | 41,77 | 41,26 | 41,26 | -0,12% | 279,00 |
| 10.12.2024 | 41,47 | 42,31 | 41,31 | 41,31 | -0,84% | 298,00 |
| 09.12.2024 | 41,42 | 41,66 | 41,30 | 41,66 | -0,71% | 492,00 |
| 06.12.2024 | 41,34 | 41,96 | 41,10 | 41,96 | 1,35% | 242,00 |
| 05.12.2024 | 42,76 | 42,76 | 41,40 | 41,40 | -1,31% | 15,00 |
| 04.12.2024 | 42,32 | 43,00 | 41,11 | 41,95 | -1,32% | 1.018,00 |
| 03.12.2024 | 42,64 | 43,17 | 42,33 | 42,51 | -1,05% | 450,00 |
| 02.12.2024 | 43,81 | 43,81 | 42,96 | 42,96 | -0,74% | 87,00 |
| 29.11.2024 | 44,23 | 45,06 | 42,81 | 43,28 | -1,97% | 239,00 |
| 28.11.2024 | 44,00 | 45,20 | 43,50 | 44,15 | 2,67% | 1.884,00 |
| 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 |