38,575€
1,38%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 38,25 | 38,78 | 38,23 | 38,58 | 1,38% | - |
| 18.06.2025 | 38,85 | 39,00 | 38,00 | 38,05 | -2,56% | 3.550,00 |
| 17.06.2025 | 39,15 | 39,25 | 38,60 | 39,05 | -0,51% | 2.539,00 |
| 16.06.2025 | 39,25 | 39,80 | 39,15 | 39,25 | 0,13% | 469,00 |
| 13.06.2025 | 39,85 | 39,85 | 39,15 | 39,20 | -1,01% | 1.273,00 |
| 12.06.2025 | 39,30 | 40,35 | 39,20 | 39,60 | 0,89% | 1.154,00 |
| 11.06.2025 | 39,90 | 40,40 | 39,25 | 39,25 | -2,36% | 1.912,00 |
| 10.06.2025 | 39,20 | 40,40 | 39,15 | 40,20 | 2,68% | 3.386,00 |
| 09.06.2025 | 39,15 | 39,50 | 39,15 | 39,15 | 0,00% | 401,00 |
| 06.06.2025 | 39,05 | 40,45 | 39,05 | 39,15 | -2,13% | 4.270,00 |
| 05.06.2025 | 40,40 | 40,40 | 38,75 | 40,00 | 0,00% | 4.569,00 |
| 04.06.2025 | 39,75 | 40,15 | 39,75 | 40,00 | -0,74% | 445,00 |
| 03.06.2025 | 39,80 | 40,40 | 39,50 | 40,30 | 1,00% | 1.017,00 |
| 02.06.2025 | 40,00 | 40,45 | 39,50 | 39,90 | -0,13% | 3.551,00 |
| 30.05.2025 | 39,70 | 40,00 | 39,70 | 39,95 | 0,13% | 623,00 |
| 29.05.2025 | 39,65 | 40,35 | 39,50 | 39,90 | 0,63% | 1.676,00 |
| 28.05.2025 | 39,95 | 40,40 | 39,65 | 39,65 | -0,50% | 2.798,00 |
| 27.05.2025 | 40,05 | 40,35 | 39,55 | 39,85 | -0,99% | 2.363,00 |
| 26.05.2025 | 39,35 | 40,35 | 39,35 | 40,25 | 2,03% | 2.341,00 |
| 23.05.2025 | 39,55 | 40,40 | 39,05 | 39,45 | 0,51% | 3.415,00 |
| 22.05.2025 | 39,10 | 39,35 | 39,00 | 39,25 | 0,13% | 699,00 |
| 21.05.2025 | 40,00 | 40,00 | 39,15 | 39,20 | -0,88% | 2.133,00 |
| 20.05.2025 | 39,50 | 39,95 | 39,10 | 39,55 | 0,00% | 3.844,00 |
| 19.05.2025 | 40,00 | 40,40 | 39,10 | 39,55 | 0,25% | 1.527,00 |
| 16.05.2025 | 39,00 | 39,90 | 39,00 | 39,45 | -0,38% | 3.553,00 |
| 15.05.2025 | 39,55 | 40,40 | 39,50 | 39,60 | 0,89% | 1.281,00 |
| 14.05.2025 | 39,85 | 40,00 | 39,25 | 39,25 | -1,63% | 2.919,00 |
| 13.05.2025 | 40,55 | 40,65 | 39,80 | 39,90 | -0,50% | 2.717,00 |
| 12.05.2025 | 40,90 | 40,90 | 39,70 | 40,10 | 0,75% | 6.425,00 |
| 09.05.2025 | 40,55 | 40,55 | 39,60 | 39,80 | -1,36% | 1.818,00 |
| 08.05.2025 | 39,55 | 40,50 | 39,55 | 40,35 | -0,49% | 879,00 |
| 07.05.2025 | 39,95 | 40,55 | 39,50 | 40,55 | -0,61% | 2.742,00 |
| 06.05.2025 | 40,10 | 40,90 | 39,50 | 40,80 | 1,62% | 6.825,00 |
| 05.05.2025 | 40,20 | 40,65 | 40,00 | 40,15 | -2,67% | 5.158,00 |
| 02.05.2025 | 40,40 | 41,35 | 40,00 | 41,25 | 2,48% | 2.951,00 |
| 30.04.2025 | 40,25 | 41,45 | 40,25 | 40,25 | -2,66% | 2.068,00 |
| 29.04.2025 | 41,65 | 41,70 | 40,90 | 41,35 | 1,97% | 1.564,00 |
| 28.04.2025 | 40,95 | 41,40 | 40,55 | 40,55 | -1,22% | 1.539,00 |
| 25.04.2025 | 40,35 | 41,50 | 40,25 | 41,05 | 0,37% | 2.876,00 |
| 24.04.2025 | 41,35 | 42,55 | 39,10 | 40,90 | -0,85% | 10.524,00 |
| 23.04.2025 | 41,55 | 41,60 | 40,40 | 41,25 | 0,36% | 788,00 |
| 22.04.2025 | 41,00 | 41,60 | 40,00 | 41,10 | 1,11% | 1.385,00 |
| 17.04.2025 | 40,25 | 41,60 | 40,00 | 40,65 | 0,99% | 2.026,00 |
| 16.04.2025 | 41,00 | 41,00 | 39,90 | 40,25 | -2,42% | 5.136,00 |
| 15.04.2025 | 41,20 | 41,60 | 41,10 | 41,25 | -0,12% | 1.699,00 |
| 14.04.2025 | 40,95 | 41,35 | 40,50 | 41,30 | 1,98% | 1.940,00 |
| 11.04.2025 | 40,60 | 40,85 | 39,65 | 40,50 | 0,87% | 1.925,00 |
| 10.04.2025 | 39,95 | 40,60 | 39,50 | 40,15 | 2,82% | 6.975,00 |
| 09.04.2025 | 39,50 | 39,95 | 38,45 | 39,05 | -4,99% | 4.054,00 |
| 08.04.2025 | 39,95 | 41,60 | 38,75 | 41,10 | 8,73% | 7.157,00 |
| 07.04.2025 | 35,30 | 38,85 | 34,60 | 37,80 | -2,07% | 15.604,00 |
| 04.04.2025 | 40,40 | 40,45 | 37,61 | 38,60 | -4,95% | 20.283,00 |
| 03.04.2025 | 40,22 | 41,16 | 39,98 | 40,61 | 3,31% | 3.941,00 |
| 02.04.2025 | 41,79 | 41,79 | 39,31 | 39,31 | -5,89% | 10.591,00 |
| 01.04.2025 | 43,36 | 43,50 | 41,00 | 41,77 | -1,44% | 4.225,00 |
| 31.03.2025 | 42,99 | 42,99 | 41,78 | 42,38 | -1,28% | 4.495,00 |
| 28.03.2025 | 43,55 | 43,75 | 42,75 | 42,93 | -1,33% | 2.502,00 |
| 27.03.2025 | 43,05 | 43,75 | 43,00 | 43,51 | 0,58% | 664,00 |
| 26.03.2025 | 44,39 | 44,39 | 42,80 | 43,26 | -0,71% | 1.833,00 |
| 25.03.2025 | 43,81 | 45,09 | 43,01 | 43,57 | -0,98% | 3.626,00 |
| 24.03.2025 | 44,51 | 45,06 | 44,00 | 44,00 | -1,59% | 2.254,00 |
| 21.03.2025 | 45,16 | 45,48 | 44,58 | 44,71 | -1,00% | 3.300,00 |
| 20.03.2025 | 46,29 | 46,55 | 44,95 | 45,16 | -2,27% | 3.084,00 |
| 19.03.2025 | 46,80 | 47,20 | 46,21 | 46,21 | -0,43% | 5.746,00 |
| 18.03.2025 | 46,45 | 47,30 | 46,06 | 46,41 | -0,19% | 5.030,00 |
| 17.03.2025 | 46,40 | 46,50 | 45,37 | 46,50 | 1,66% | 4.510,00 |
| 14.03.2025 | 44,50 | 46,50 | 44,50 | 45,74 | 2,86% | 5.951,00 |
| 13.03.2025 | 44,80 | 44,89 | 44,08 | 44,47 | -0,91% | 4.312,00 |
| 12.03.2025 | 43,57 | 45,54 | 43,46 | 44,88 | -0,71% | 1.503,00 |
| 11.03.2025 | 46,40 | 46,40 | 43,55 | 45,20 | 0,22% | 8.947,00 |
| 10.03.2025 | 46,00 | 46,80 | 44,90 | 45,10 | -1,96% | 11.219,00 |
| 07.03.2025 | 44,20 | 46,00 | 42,72 | 46,00 | 9,19% | 17.803,00 |
| 06.03.2025 | 42,80 | 43,17 | 41,70 | 42,13 | 0,07% | 6.178,00 |
| 05.03.2025 | 41,56 | 43,39 | 41,56 | 42,10 | 1,20% | 3.227,00 |
| 04.03.2025 | 44,12 | 44,12 | 40,60 | 41,60 | -4,78% | 15.564,00 |
| 03.03.2025 | 45,50 | 45,50 | 43,69 | 43,69 | -2,26% | 2.612,00 |
| 28.02.2025 | 45,19 | 45,19 | 44,40 | 44,70 | 0,45% | 2.222,00 |
| 27.02.2025 | 45,90 | 45,90 | 43,50 | 44,50 | -1,13% | 2.246,00 |
| 26.02.2025 | 44,39 | 45,92 | 44,39 | 45,01 | 1,19% | 4.069,00 |
| 25.02.2025 | 44,60 | 45,51 | 43,85 | 44,48 | -0,67% | 5.878,00 |
| 24.02.2025 | 44,50 | 45,47 | 43,53 | 44,78 | 1,13% | 4.815,00 |
| 21.02.2025 | 44,50 | 44,69 | 43,34 | 44,28 | 0,73% | 3.044,00 |
| 20.02.2025 | 44,00 | 45,03 | 43,60 | 43,96 | -1,41% | 2.073,00 |
| 19.02.2025 | 44,89 | 45,03 | 44,38 | 44,59 | -0,89% | 2.317,00 |
| 18.02.2025 | 43,51 | 45,60 | 43,31 | 44,99 | 1,47% | 5.013,00 |
| 17.02.2025 | 43,40 | 44,51 | 43,40 | 44,34 | 1,58% | 1.304,00 |
| 14.02.2025 | 45,19 | 45,93 | 43,00 | 43,65 | -2,13% | 7.781,00 |
| 13.02.2025 | 43,35 | 45,20 | 42,99 | 44,60 | 3,75% | 13.645,00 |
| 12.02.2025 | 43,02 | 43,45 | 42,56 | 42,99 | 0,66% | 4.067,00 |
| 11.02.2025 | 43,36 | 43,65 | 42,27 | 42,71 | -0,05% | 1.487,00 |
| 10.02.2025 | 42,00 | 43,50 | 42,00 | 42,73 | 1,23% | 3.405,00 |
| 07.02.2025 | 42,37 | 42,38 | 41,50 | 42,21 | 0,02% | 1.209,00 |
| 06.02.2025 | 42,20 | 42,78 | 41,85 | 42,20 | -1,93% | 3.254,00 |
| 05.02.2025 | 42,57 | 43,82 | 42,01 | 43,03 | -0,05% | 4.343,00 |
| 04.02.2025 | 42,98 | 43,23 | 41,62 | 43,05 | 0,21% | 2.084,00 |
| 03.02.2025 | 42,65 | 43,43 | 41,00 | 42,96 | -2,27% | 10.885,00 |
| 31.01.2025 | 43,92 | 44,45 | 43,90 | 43,96 | -0,66% | 1.388,00 |
| 30.01.2025 | 44,44 | 44,44 | 43,91 | 44,25 | -0,25% | 978,00 |
| 29.01.2025 | 43,88 | 44,48 | 43,82 | 44,36 | -0,09% | 1.182,00 |
| 28.01.2025 | 43,69 | 44,51 | 43,69 | 44,40 | -0,25% | 919,00 |