34,300€
2,69%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 33,83 | 34,50 | 33,60 | 34,50 | 3,29% | - |
| 09.03.2026 | 33,10 | 33,40 | 33,10 | 33,40 | -1,76% | 5,00 |
| 06.03.2026 | 34,00 | 34,10 | 33,60 | 34,00 | 0,29% | 2.253,00 |
| 05.03.2026 | 33,55 | 34,20 | 33,45 | 33,90 | -0,29% | 2.578,00 |
| 04.03.2026 | 32,85 | 34,30 | 32,85 | 34,00 | 0,59% | 856,00 |
| 03.03.2026 | 34,15 | 34,35 | 32,65 | 33,80 | -1,60% | 8.013,00 |
| 02.03.2026 | 35,30 | 35,30 | 34,25 | 34,35 | -1,15% | 7.315,00 |
| 27.02.2026 | 35,15 | 35,50 | 34,75 | 34,75 | -0,71% | 1.636,00 |
| 26.02.2026 | 34,80 | 35,80 | 34,80 | 35,00 | -0,99% | 1.904,00 |
| 25.02.2026 | 34,70 | 35,40 | 34,70 | 35,35 | 2,46% | 2.083,00 |
| 24.02.2026 | 35,30 | 35,30 | 34,50 | 34,50 | -2,82% | 2.502,00 |
| 23.02.2026 | 35,90 | 35,90 | 34,80 | 35,50 | -0,56% | 2.982,00 |
| 20.02.2026 | 34,90 | 35,85 | 34,80 | 35,70 | 2,00% | 3.472,00 |
| 19.02.2026 | 34,90 | 35,25 | 34,50 | 35,00 | -0,85% | 2.478,00 |
| 18.02.2026 | 35,00 | 35,30 | 34,80 | 35,30 | -0,14% | 520,00 |
| 17.02.2026 | 35,00 | 35,35 | 34,70 | 35,35 | -0,14% | 467,00 |
| 16.02.2026 | 35,20 | 35,90 | 34,60 | 35,40 | 1,00% | 5.199,00 |
| 13.02.2026 | 34,95 | 35,05 | 34,60 | 35,05 | 1,15% | 753,00 |
| 12.02.2026 | 34,65 | 35,00 | 34,65 | 34,65 | 0,00% | 966,00 |
| 11.02.2026 | 34,65 | 35,10 | 34,65 | 34,65 | -0,29% | 709,00 |
| 10.02.2026 | 34,80 | 35,35 | 34,65 | 34,75 | -0,43% | 1.251,00 |
| 09.02.2026 | 35,35 | 35,50 | 34,45 | 34,90 | -0,99% | 4.312,00 |
| 06.02.2026 | 35,55 | 35,65 | 35,20 | 35,25 | -1,40% | 627,00 |
| 05.02.2026 | 34,40 | 35,75 | 34,40 | 35,75 | 2,73% | 2.407,00 |
| 04.02.2026 | 36,20 | 36,90 | 34,40 | 34,80 | -3,87% | 5.947,00 |
| 03.02.2026 | 37,55 | 37,55 | 36,10 | 36,20 | 0,14% | 1.383,00 |
| 02.02.2026 | 35,30 | 36,25 | 34,55 | 36,15 | 1,69% | 4.185,00 |
| 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 | -6,46% | 426,00 |
| 28.01.2026 | 37,80 | 38,10 | 37,35 | 37,53 | -0,73% | - |
| 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 | -2,39% | 113,00 |
| 16.01.2026 | 35,90 | 36,25 | 35,35 | 35,55 | 3,80% | 5.545,00 |
| 15.01.2026 | 35,95 | 35,95 | 34,25 | 34,25 | -1,58% | 1.273,00 |
| 14.01.2026 | 35,75 | 35,75 | 34,60 | 34,80 | -2,66% | 2.545,00 |
| 13.01.2026 | 35,80 | 36,30 | 35,25 | 35,75 | -0,56% | 4.773,00 |
| 12.01.2026 | 34,55 | 35,95 | 34,00 | 35,95 | 3,45% | 3.687,00 |
| 09.01.2026 | 34,50 | 35,00 | 34,50 | 34,75 | -0,14% | 2.676,00 |
| 08.01.2026 | 35,50 | 35,50 | 34,20 | 34,80 | -0,57% | 1.626,00 |
| 07.01.2026 | 34,70 | 35,55 | 34,70 | 35,00 | 0,86% | 2.639,00 |
| 06.01.2026 | 33,80 | 34,70 | 33,45 | 34,70 | 3,12% | 2.971,00 |
| 05.01.2026 | 33,35 | 33,80 | 33,05 | 33,65 | 0,90% | 1.772,00 |
| 02.01.2026 | 33,05 | 34,60 | 32,65 | 33,35 | 1,68% | 7.760,00 |
| 30.12.2025 | 32,05 | 32,80 | 32,00 | 32,80 | 2,02% | 3.526,00 |
| 29.12.2025 | 31,30 | 32,40 | 30,95 | 32,15 | 1,42% | 11.231,00 |
| 23.12.2025 | 32,50 | 32,60 | 31,45 | 31,70 | -3,94% | 6.517,00 |
| 22.12.2025 | 33,30 | 33,50 | 33,00 | 33,00 | -1,20% | 6.407,00 |
| 19.12.2025 | 33,20 | 33,70 | 33,00 | 33,40 | 0,15% | 1.558,00 |
| 18.12.2025 | 33,35 | 33,80 | 33,00 | 33,35 | -1,77% | 5.751,00 |
| 17.12.2025 | 36,55 | 36,55 | 33,65 | 33,95 | -6,86% | 8.774,00 |
| 16.12.2025 | 36,75 | 37,20 | 36,35 | 36,45 | -1,62% | 2.881,00 |
| 15.12.2025 | 36,55 | 37,75 | 36,55 | 37,05 | 1,23% | 3.411,00 |
| 12.12.2025 | 37,20 | 37,25 | 36,25 | 36,60 | -2,14% | 4.322,00 |
| 11.12.2025 | 38,55 | 38,70 | 37,40 | 37,40 | -2,73% | 6.912,00 |
| 10.12.2025 | 38,40 | 39,00 | 37,55 | 38,45 | 0,92% | 9.708,00 |
| 09.12.2025 | 36,35 | 38,10 | 36,35 | 38,10 | 5,83% | 8.090,00 |
| 08.12.2025 | 34,20 | 36,05 | 34,20 | 36,00 | 5,73% | 8.116,00 |
| 05.12.2025 | 34,25 | 34,55 | 34,05 | 34,05 | -0,44% | 2.473,00 |
| 04.12.2025 | 33,30 | 34,30 | 33,30 | 34,20 | 1,94% | 3.756,00 |
| 03.12.2025 | 33,20 | 34,05 | 33,20 | 33,55 | 0,60% | 1.950,00 |
| 02.12.2025 | 32,55 | 33,80 | 32,55 | 33,35 | -2,63% | 6.544,00 |
| 01.12.2025 | 34,40 | 34,80 | 34,25 | 34,25 | -1,01% | 4.267,00 |
| 28.11.2025 | 34,50 | 35,15 | 34,25 | 34,60 | 0,58% | 3.895,00 |
| 27.11.2025 | 33,50 | 34,50 | 33,50 | 34,40 | 2,69% | 5.795,00 |
| 26.11.2025 | 32,40 | 33,50 | 32,40 | 33,50 | 2,13% | 8.074,00 |
| 25.11.2025 | 31,55 | 32,80 | 31,20 | 32,80 | 3,80% | 3.449,00 |
| 24.11.2025 | 31,55 | 31,95 | 30,80 | 31,60 | 3,10% | 3.558,00 |
| 21.11.2025 | 30,20 | 30,65 | 29,85 | 30,65 | 0,66% | 2.022,00 |
| 20.11.2025 | 30,35 | 31,00 | 30,30 | 30,45 | 0,66% | 4.362,00 |
| 19.11.2025 | 29,45 | 30,55 | 29,45 | 30,25 | 2,02% | 2.847,00 |
| 18.11.2025 | 30,65 | 30,70 | 29,50 | 29,65 | -2,47% | 3.244,00 |
| 17.11.2025 | 29,10 | 30,70 | 29,10 | 30,40 | 5,01% | 7.661,00 |
| 14.11.2025 | 28,30 | 29,05 | 28,25 | 28,95 | 0,52% | 2.491,00 |
| 13.11.2025 | 28,65 | 28,90 | 28,60 | 28,80 | 0,52% | 2.480,00 |
| 12.11.2025 | 28,60 | 29,00 | 28,05 | 28,65 | 0,17% | 5.207,00 |
| 11.11.2025 | 28,60 | 28,85 | 28,30 | 28,60 | -0,17% | 1.654,00 |
| 10.11.2025 | 28,00 | 28,90 | 28,00 | 28,65 | 2,50% | 7.464,00 |
| 07.11.2025 | 28,50 | 28,85 | 27,90 | 27,95 | -2,61% | 3.532,00 |
| 06.11.2025 | 28,60 | 29,00 | 27,30 | 28,70 | -1,20% | 9.289,00 |
| 05.11.2025 | 29,55 | 29,75 | 29,05 | 29,05 | -1,86% | 3.035,00 |
| 04.11.2025 | 29,95 | 30,00 | 29,55 | 29,60 | 0,00% | 1.728,00 |
| 03.11.2025 | 30,15 | 30,30 | 29,55 | 29,60 | -1,82% | 4.506,00 |
| 31.10.2025 | 30,10 | 30,50 | 29,90 | 30,15 | 0,33% | 3.689,00 |
| 30.10.2025 | 30,15 | 30,50 | 30,05 | 30,05 | -1,96% | 2.010,00 |
| 29.10.2025 | 30,20 | 30,65 | 30,00 | 30,65 | 0,33% | 6.076,00 |
| 28.10.2025 | 30,95 | 30,95 | 30,30 | 30,55 | -1,29% | 3.360,00 |
| 27.10.2025 | 30,30 | 30,95 | 30,25 | 30,95 | 1,48% | 9.403,00 |
| 24.10.2025 | 30,70 | 31,55 | 29,20 | 30,50 | -1,45% | 13.733,00 |
| 23.10.2025 | 31,40 | 31,60 | 30,50 | 30,95 | -1,43% | 5.363,00 |
| 22.10.2025 | 32,10 | 32,50 | 31,40 | 31,40 | -2,03% | 4.004,00 |
| 21.10.2025 | 32,55 | 32,80 | 31,85 | 32,05 | -0,77% | 2.566,00 |
| 20.10.2025 | 32,50 | 33,20 | 32,00 | 32,30 | 1,10% | 6.951,00 |
| 17.10.2025 | 32,45 | 32,45 | 31,55 | 31,95 | -1,08% | 3.508,00 |
| 16.10.2025 | 31,55 | 32,35 | 31,20 | 32,30 | 1,73% | 5.354,00 |
| 15.10.2025 | 31,85 | 32,45 | 31,45 | 31,75 | 0,47% | 5.849,00 |