36,750€
0,41%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 32,05 | 32,15 | 31,60 | 31,60 | -2,02% | 4.746,00 |
| 13.10.2025 | 32,65 | 33,15 | 32,20 | 32,25 | -2,12% | 2.372,00 |
| 10.10.2025 | 32,45 | 33,05 | 31,90 | 32,95 | 0,76% | 5.212,00 |
| 09.10.2025 | 33,00 | 33,10 | 32,05 | 32,70 | -2,24% | 5.572,00 |
| 08.10.2025 | 32,00 | 33,45 | 32,00 | 33,45 | 3,88% | 5.483,00 |
| 07.10.2025 | 33,30 | 33,55 | 31,80 | 32,20 | -2,42% | 7.475,00 |
| 06.10.2025 | 33,45 | 33,85 | 32,55 | 33,00 | -2,37% | 10.299,00 |
| 03.10.2025 | 34,15 | 34,40 | 33,80 | 33,80 | -2,03% | 7.104,00 |
| 02.10.2025 | 33,95 | 34,90 | 33,65 | 34,50 | 1,02% | 5.042,00 |
| 01.10.2025 | 34,60 | 34,90 | 34,15 | 34,15 | -1,01% | 1.653,00 |
| 30.09.2025 | 34,45 | 34,65 | 34,00 | 34,50 | -0,29% | 2.206,00 |
| 29.09.2025 | 34,90 | 35,10 | 34,30 | 34,60 | -1,42% | 2.875,00 |
| 26.09.2025 | 34,50 | 35,45 | 34,00 | 35,10 | 1,89% | 2.159,00 |
| 25.09.2025 | 34,00 | 34,80 | 34,00 | 34,45 | 0,73% | 1.884,00 |
| 24.09.2025 | 34,00 | 34,80 | 34,00 | 34,20 | 0,15% | 3.743,00 |
| 23.09.2025 | 35,20 | 35,30 | 34,00 | 34,15 | -3,26% | 6.571,00 |
| 22.09.2025 | 35,20 | 35,95 | 33,30 | 35,30 | 3,82% | 8.371,00 |
| 19.09.2025 | 35,85 | 35,85 | 34,00 | 34,00 | -5,42% | 14.449,00 |
| 18.09.2025 | 35,15 | 36,50 | 35,15 | 35,95 | 2,13% | 2.484,00 |
| 17.09.2025 | 35,20 | 36,15 | 35,20 | 35,20 | -1,81% | 1.882,00 |
| 16.09.2025 | 36,00 | 36,00 | 35,25 | 35,85 | -1,38% | 1.286,00 |
| 15.09.2025 | 36,55 | 36,55 | 35,75 | 36,35 | 1,11% | 954,00 |
| 12.09.2025 | 35,45 | 36,30 | 35,35 | 35,95 | 0,42% | 967,00 |
| 11.09.2025 | 36,60 | 36,60 | 35,35 | 35,80 | -2,98% | 3.804,00 |
| 10.09.2025 | 35,90 | 36,95 | 35,50 | 36,90 | 2,64% | 2.876,00 |
| 09.09.2025 | 35,40 | 35,95 | 35,20 | 35,95 | 1,13% | 1.340,00 |
| 08.09.2025 | 35,80 | 36,20 | 35,20 | 35,55 | 0,14% | 1.301,00 |
| 05.09.2025 | 36,85 | 36,85 | 35,50 | 35,50 | -1,93% | 1.052,00 |
| 04.09.2025 | 35,90 | 36,20 | 35,70 | 36,20 | 1,26% | 1.243,00 |
| 03.09.2025 | 35,30 | 36,30 | 35,30 | 35,75 | 1,27% | 2.472,00 |
| 02.09.2025 | 36,60 | 36,65 | 35,30 | 35,30 | -3,42% | 1.989,00 |
| 01.09.2025 | 37,15 | 37,15 | 36,50 | 36,55 | -1,22% | 1.408,00 |
| 29.08.2025 | 37,05 | 37,35 | 36,95 | 37,00 | -1,33% | 799,00 |
| 28.08.2025 | 37,75 | 38,00 | 37,40 | 37,50 | 0,94% | 1.653,00 |
| 27.08.2025 | 37,75 | 37,75 | 37,10 | 37,15 | -1,46% | 723,00 |
| 26.08.2025 | 38,10 | 38,10 | 37,35 | 37,70 | -1,05% | 1.821,00 |
| 25.08.2025 | 38,25 | 38,40 | 37,80 | 38,10 | 0,79% | 1.921,00 |
| 22.08.2025 | 37,40 | 38,20 | 37,30 | 37,80 | -0,13% | 1.211,00 |
| 21.08.2025 | 37,80 | 38,05 | 37,20 | 37,85 | -0,26% | 1.077,00 |
| 20.08.2025 | 37,55 | 38,20 | 37,55 | 37,95 | 1,07% | 536,00 |
| 19.08.2025 | 37,75 | 38,25 | 37,55 | 37,55 | -1,05% | 1.497,00 |
| 18.08.2025 | 38,20 | 38,20 | 37,60 | 37,95 | 0,53% | 1.308,00 |
| 15.08.2025 | 38,25 | 38,25 | 37,45 | 37,75 | -0,26% | 561,00 |
| 14.08.2025 | 38,15 | 38,25 | 37,50 | 37,85 | 0,53% | 1.258,00 |
| 13.08.2025 | 39,15 | 39,60 | 37,65 | 37,65 | -5,16% | 5.084,00 |
| 12.08.2025 | 35,70 | 39,70 | 35,70 | 39,70 | 10,89% | 18.579,00 |
| 11.08.2025 | 35,50 | 35,90 | 34,90 | 35,80 | 2,14% | 4.654,00 |
| 08.08.2025 | 36,50 | 36,50 | 35,05 | 35,05 | -2,09% | 2.075,00 |
| 07.08.2025 | 35,05 | 35,95 | 34,80 | 35,80 | 1,70% | 7.098,00 |
| 06.08.2025 | 35,40 | 35,50 | 35,15 | 35,20 | -0,42% | 3.919,00 |
| 05.08.2025 | 36,80 | 36,90 | 35,35 | 35,35 | -3,02% | 5.492,00 |
| 04.08.2025 | 35,50 | 36,65 | 35,35 | 36,45 | 2,97% | 2.019,00 |
| 01.08.2025 | 35,35 | 36,00 | 35,30 | 35,40 | -1,39% | 4.440,00 |
| 31.07.2025 | 36,00 | 36,10 | 35,40 | 35,90 | -0,28% | 5.268,00 |
| 30.07.2025 | 36,75 | 36,75 | 36,00 | 36,00 | -2,17% | 3.329,00 |
| 29.07.2025 | 36,95 | 37,15 | 36,75 | 36,80 | -1,08% | 10.522,00 |
| 28.07.2025 | 37,00 | 37,75 | 36,85 | 37,20 | 0,40% | 3.331,00 |