37,225€
-0,73%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 37,00 | 37,50 | 37,00 | 37,05 | 0,00% | 2.196,00 |
| 24.07.2025 | 37,05 | 37,40 | 37,05 | 37,05 | -0,13% | 814,00 |
| 23.07.2025 | 37,30 | 37,65 | 37,10 | 37,10 | -0,13% | 3.319,00 |
| 22.07.2025 | 37,15 | 37,45 | 37,15 | 37,15 | 0,00% | 823,00 |
| 21.07.2025 | 37,35 | 37,55 | 37,15 | 37,15 | -0,13% | 1.208,00 |
| 18.07.2025 | 37,75 | 37,80 | 37,15 | 37,20 | -2,62% | 2.429,00 |
| 17.07.2025 | 37,50 | 38,20 | 37,15 | 38,20 | 2,69% | 5.260,00 |
| 16.07.2025 | 37,15 | 37,55 | 37,05 | 37,20 | -0,40% | 1.965,00 |
| 15.07.2025 | 37,55 | 37,85 | 37,05 | 37,35 | -0,93% | 2.239,00 |
| 14.07.2025 | 37,90 | 37,90 | 37,00 | 37,70 | -0,79% | 4.539,00 |
| 11.07.2025 | 37,65 | 38,20 | 37,60 | 38,00 | -0,39% | 946,00 |
| 10.07.2025 | 37,70 | 38,75 | 37,55 | 38,15 | 0,39% | 4.879,00 |
| 09.07.2025 | 37,20 | 38,20 | 37,20 | 38,00 | 0,00% | 4.854,00 |
| 08.07.2025 | 37,90 | 38,20 | 37,20 | 38,00 | 0,40% | 2.341,00 |
| 07.07.2025 | 37,50 | 38,00 | 37,35 | 37,85 | 1,07% | 1.737,00 |
| 04.07.2025 | 37,85 | 37,95 | 37,45 | 37,45 | -2,73% | 1.611,00 |
| 03.07.2025 | 38,50 | 38,65 | 38,00 | 38,50 | 0,26% | 2.759,00 |
| 02.07.2025 | 37,55 | 38,50 | 37,35 | 38,40 | 2,40% | 1.737,00 |
| 01.07.2025 | 37,50 | 37,55 | 37,05 | 37,50 | 0,81% | 2.297,00 |
| 30.06.2025 | 37,50 | 38,15 | 37,15 | 37,20 | -1,46% | 4.978,00 |
| 27.06.2025 | 37,70 | 37,75 | 37,15 | 37,75 | -0,66% | 6.037,00 |
| 26.06.2025 | 37,60 | 38,25 | 37,40 | 38,00 | 1,33% | 3.547,00 |
| 25.06.2025 | 38,35 | 38,35 | 37,50 | 37,50 | 0,00% | 3.128,00 |
| 24.06.2025 | 38,95 | 39,00 | 37,50 | 37,50 | -1,57% | 1.404,00 |
| 23.06.2025 | 38,40 | 38,65 | 38,00 | 38,10 | -0,26% | 1.585,00 |
| 20.06.2025 | 38,15 | 39,00 | 38,10 | 38,20 | -0,39% | 3.699,00 |
| 19.06.2025 | 38,95 | 38,95 | 38,15 | 38,35 | 0,79% | 566,00 |
| 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 |