49,500€
1,54%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 48,95 | 49,48 | 48,58 | 49,48 | 1,49% | - |
| 10.09.2026 | 50,30 | 50,30 | 48,60 | 48,75 | -2,89% | 9.053,00 |
| 09.09.2026 | 47,75 | 50,30 | 47,75 | 50,20 | 5,46% | 12.901,00 |
| 08.09.2026 | 46,60 | 47,90 | 46,60 | 47,60 | 1,06% | 5.267,00 |
| 07.09.2026 | 46,50 | 47,60 | 46,15 | 47,10 | 2,17% | 6.115,00 |
| 04.09.2026 | 46,20 | 46,95 | 46,00 | 46,10 | -0,32% | 2.280,00 |
| 03.09.2026 | 46,30 | 46,95 | 46,05 | 46,25 | 1,43% | 3.134,00 |
| 02.09.2026 | 45,60 | 46,25 | 44,80 | 45,60 | -0,44% | 5.893,00 |
| 01.09.2026 | 46,30 | 46,30 | 45,20 | 45,80 | 1,55% | 1.833,00 |
| 31.08.2026 | 46,55 | 46,55 | 45,10 | 45,10 | -3,11% | 2.360,00 |
| 28.08.2026 | 46,95 | 47,40 | 46,30 | 46,55 | -0,21% | 2.797,00 |
| 27.08.2026 | 46,05 | 46,80 | 46,05 | 46,65 | 0,43% | 498,00 |
| 26.08.2026 | 46,35 | 47,60 | 46,25 | 46,45 | -1,17% | 2.357,00 |
| 25.08.2026 | 45,00 | 47,00 | 44,55 | 47,00 | 4,33% | 5.037,00 |
| 24.08.2026 | 44,20 | 45,50 | 43,80 | 45,05 | 1,92% | 7.411,00 |
| 21.08.2026 | 44,95 | 45,90 | 43,70 | 44,20 | 0,80% | 7.088,00 |
| 20.08.2026 | 43,70 | 44,60 | 43,70 | 43,85 | 0,34% | 1.150,00 |
| 19.08.2026 | 45,35 | 45,35 | 43,20 | 43,70 | -3,74% | 7.134,00 |
| 18.08.2026 | 45,70 | 45,85 | 45,00 | 45,40 | -0,66% | 3.537,00 |
| 17.08.2026 | 46,30 | 46,90 | 45,70 | 45,70 | -1,19% | 5.234,00 |
| 14.08.2026 | 48,00 | 48,15 | 45,80 | 46,25 | -4,64% | 12.073,00 |
| 13.08.2026 | 46,80 | 48,50 | 46,00 | 48,50 | 2,21% | 10.296,00 |
| 12.08.2026 | 46,10 | 47,50 | 45,20 | 47,45 | 1,39% | 9.078,00 |
| 11.08.2026 | 44,00 | 46,80 | 43,80 | 46,80 | 6,85% | 17.386,00 |
| 10.08.2026 | 43,30 | 44,40 | 43,00 | 43,80 | 1,15% | 5.970,00 |
| 07.08.2026 | 44,00 | 44,00 | 42,90 | 43,30 | -0,46% | 2.115,00 |
| 06.08.2026 | 42,30 | 44,00 | 42,30 | 43,50 | 1,99% | 3.810,00 |
| 05.08.2026 | 42,40 | 42,70 | 42,10 | 42,65 | 0,59% | 1.793,00 |
| 04.08.2026 | 42,10 | 42,70 | 41,65 | 42,40 | 0,83% | 1.667,00 |
| 03.08.2026 | 41,55 | 42,65 | 40,70 | 42,05 | 1,94% | 1.832,00 |
| 31.07.2026 | 41,20 | 41,95 | 40,70 | 41,25 | 0,00% | 8.179,00 |
| 30.07.2026 | 41,00 | 42,55 | 41,00 | 41,25 | 0,49% | 2.810,00 |
| 29.07.2026 | 41,40 | 41,65 | 41,00 | 41,05 | -0,73% | 1.899,00 |
| 28.07.2026 | 42,65 | 42,65 | 41,20 | 41,35 | -2,13% | 2.845,00 |
| 27.07.2026 | 42,35 | 42,80 | 42,20 | 42,25 | 0,00% | 2.268,00 |
| 24.07.2026 | 42,80 | 43,05 | 42,10 | 42,25 | -1,74% | 2.508,00 |
| 23.07.2026 | 44,15 | 44,15 | 42,80 | 43,00 | -1,49% | 1.941,00 |
| 22.07.2026 | 43,50 | 44,20 | 43,15 | 43,65 | 1,04% | 608,00 |
| 21.07.2026 | 43,20 | 44,20 | 42,80 | 43,20 | -1,14% | 2.831,00 |
| 20.07.2026 | 42,70 | 43,80 | 42,20 | 43,70 | 2,10% | 2.144,00 |
| 17.07.2026 | 43,80 | 43,80 | 41,75 | 42,80 | 1,18% | 5.579,00 |
| 16.07.2026 | 42,30 | 43,10 | 42,00 | 42,30 | -1,17% | 1.549,00 |
| 15.07.2026 | 43,15 | 43,80 | 41,65 | 42,80 | -1,61% | 6.828,00 |
| 14.07.2026 | 42,40 | 44,05 | 42,40 | 43,50 | 2,47% | 3.235,00 |
| 13.07.2026 | 43,05 | 43,15 | 42,25 | 42,45 | -1,62% | 1.785,00 |
| 10.07.2026 | 42,65 | 43,90 | 42,35 | 43,15 | 0,82% | 1.918,00 |
| 09.07.2026 | 42,55 | 43,15 | 42,30 | 42,80 | 0,59% | 1.512,00 |
| 08.07.2026 | 43,15 | 43,15 | 42,50 | 42,55 | -2,63% | 2.473,00 |
| 07.07.2026 | 43,95 | 44,60 | 43,35 | 43,70 | -0,34% | 2.876,00 |
| 06.07.2026 | 42,60 | 44,00 | 42,25 | 43,85 | 2,21% | 3.190,00 |
| 03.07.2026 | 44,40 | 44,40 | 42,90 | 42,90 | -2,05% | 1.527,00 |
| 02.07.2026 | 43,50 | 44,85 | 42,35 | 43,80 | 5,80% | 14.561,00 |
| 01.07.2026 | 41,20 | 41,50 | 40,30 | 41,40 | 1,35% | 2.804,00 |
| 30.06.2026 | 42,60 | 42,60 | 39,80 | 40,85 | -4,00% | 10.632,00 |
| 29.06.2026 | 43,85 | 43,85 | 42,45 | 42,55 | -2,96% | 3.393,00 |
| 26.06.2026 | 44,15 | 44,60 | 43,40 | 43,85 | -0,57% | 3.690,00 |
| 25.06.2026 | 44,35 | 44,40 | 43,90 | 44,10 | -0,56% | 5.319,00 |
| 24.06.2026 | 45,05 | 45,45 | 44,35 | 44,35 | -2,21% | 2.942,00 |
| 23.06.2026 | 47,00 | 47,00 | 45,15 | 45,35 | -3,41% | 1.946,00 |
| 22.06.2026 | 45,80 | 46,95 | 45,50 | 46,95 | -0,42% | 4.402,00 |
| 19.06.2026 | 47,00 | 47,70 | 47,00 | 47,15 | -0,32% | 2.395,00 |
| 18.06.2026 | 46,05 | 48,10 | 45,40 | 47,30 | 2,38% | 6.111,00 |
| 17.06.2026 | 47,00 | 47,00 | 46,00 | 46,20 | 0,00% | 1.363,00 |
| 16.06.2026 | 47,00 | 47,00 | 46,00 | 46,20 | -1,81% | 1.675,00 |
| 15.06.2026 | 46,30 | 48,30 | 45,55 | 47,05 | 2,95% | 3.226,00 |
| 12.06.2026 | 45,05 | 46,10 | 45,05 | 45,70 | 2,12% | 1.709,00 |
| 11.06.2026 | 46,25 | 46,25 | 44,30 | 44,75 | -1,54% | 1.525,00 |
| 10.06.2026 | 44,40 | 46,50 | 44,25 | 45,45 | 1,00% | 2.224,00 |
| 09.06.2026 | 46,00 | 46,00 | 44,55 | 45,00 | -2,28% | 7.795,00 |
| 08.06.2026 | 47,25 | 47,25 | 45,50 | 46,05 | -2,95% | 4.281,00 |
| 05.06.2026 | 48,90 | 48,90 | 46,60 | 47,45 | -0,94% | 4.450,00 |
| 04.06.2026 | 45,35 | 47,95 | 45,35 | 47,90 | 4,93% | 7.003,00 |
| 03.06.2026 | 47,40 | 47,40 | 45,15 | 45,65 | -3,89% | 8.620,00 |
| 02.06.2026 | 48,90 | 48,90 | 46,75 | 47,50 | -1,96% | 7.188,00 |
| 01.06.2026 | 49,15 | 49,30 | 48,00 | 48,45 | -1,32% | 3.934,00 |
| 29.05.2026 | 46,90 | 49,60 | 46,90 | 49,10 | 5,36% | 8.279,00 |
| 28.05.2026 | 47,30 | 48,20 | 45,90 | 46,60 | -0,96% | 6.731,00 |
| 27.05.2026 | 48,30 | 49,50 | 47,05 | 47,05 | -2,18% | 5.697,00 |
| 26.05.2026 | 49,80 | 50,70 | 47,00 | 48,10 | -0,82% | 11.553,00 |
| 25.05.2026 | 50,50 | 50,50 | 48,20 | 48,50 | -3,00% | 3.943,00 |
| 22.05.2026 | 50,40 | 50,50 | 48,80 | 50,00 | 0,60% | 4.974,00 |
| 21.05.2026 | 53,00 | 56,20 | 47,20 | 49,70 | -6,23% | 28.521,00 |
| 20.05.2026 | 49,95 | 54,90 | 49,95 | 53,00 | 10,19% | 34.183,00 |
| 19.05.2026 | 42,85 | 48,10 | 42,85 | 48,10 | 11,86% | 20.536,00 |
| 18.05.2026 | 43,85 | 43,85 | 42,60 | 43,00 | -1,83% | 2.967,00 |
| 15.05.2026 | 43,80 | 44,15 | 43,10 | 43,80 | -0,45% | 1.402,00 |
| 14.05.2026 | 44,40 | 44,40 | 43,25 | 44,00 | -0,79% | 472,00 |
| 13.05.2026 | 43,35 | 44,50 | 43,35 | 44,35 | 2,19% | 1.580,00 |
| 12.05.2026 | 45,00 | 45,15 | 43,10 | 43,40 | -1,59% | 8.764,00 |
| 11.05.2026 | 41,25 | 44,10 | 41,25 | 44,10 | 6,14% | 3.813,00 |
| 08.05.2026 | 41,50 | 41,90 | 41,35 | 41,55 | -1,54% | 1.454,00 |
| 07.05.2026 | 44,30 | 44,30 | 42,05 | 42,20 | -2,99% | 1.685,00 |
| 06.05.2026 | 44,15 | 44,20 | 43,50 | 43,50 | -1,47% | 3.759,00 |
| 05.05.2026 | 45,30 | 45,30 | 43,45 | 44,15 | -3,29% | 3.992,00 |
| 04.05.2026 | 40,50 | 47,05 | 40,50 | 45,65 | 10,27% | 12.881,00 |
| 30.04.2026 | 41,35 | 41,40 | 40,75 | 41,40 | -0,24% | 1.043,00 |
| 29.04.2026 | 41,35 | 41,80 | 40,80 | 41,50 | 0,00% | 1.838,00 |
| 28.04.2026 | 41,00 | 41,90 | 40,55 | 41,50 | 1,84% | 8.313,00 |
| 27.04.2026 | 40,65 | 40,80 | 40,35 | 40,75 | 0,12% | 1.675,00 |
| 24.04.2026 | 42,00 | 42,10 | 40,25 | 40,70 | -2,63% | 2.218,00 |