49,625€
-0,15%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 42,30 | 42,45 | 41,20 | 41,80 | -0,36% | 2.549,00 |
| 22.04.2026 | 41,70 | 43,25 | 41,40 | 41,95 | 0,72% | 3.489,00 |
| 21.04.2026 | 40,55 | 42,60 | 40,55 | 41,65 | 2,84% | 4.625,00 |
| 20.04.2026 | 39,90 | 40,75 | 39,40 | 40,50 | 1,63% | 7.294,00 |
| 17.04.2026 | 40,40 | 40,60 | 39,55 | 39,85 | -0,99% | 2.644,00 |
| 16.04.2026 | 40,60 | 41,00 | 39,80 | 40,25 | -1,35% | 3.287,00 |
| 15.04.2026 | 41,25 | 41,85 | 40,75 | 40,80 | -0,49% | 2.176,00 |
| 14.04.2026 | 40,85 | 41,40 | 40,50 | 41,00 | 1,23% | 2.695,00 |
| 13.04.2026 | 40,20 | 41,05 | 39,75 | 40,50 | 1,25% | 3.737,00 |
| 10.04.2026 | 39,35 | 40,55 | 39,35 | 40,00 | 2,56% | 2.971,00 |
| 09.04.2026 | 39,60 | 40,25 | 39,00 | 39,00 | -2,13% | 1.976,00 |
| 08.04.2026 | 42,20 | 42,20 | 38,90 | 39,85 | 2,57% | 4.082,00 |
| 07.04.2026 | 40,85 | 41,30 | 38,85 | 38,85 | -5,24% | 5.201,00 |
| 02.04.2026 | 41,30 | 41,45 | 40,05 | 41,00 | -0,12% | 4.326,00 |
| 01.04.2026 | 41,00 | 41,85 | 39,10 | 41,05 | 4,99% | 12.057,00 |
| 31.03.2026 | 38,00 | 39,90 | 38,00 | 39,10 | 1,43% | 3.452,00 |
| 30.03.2026 | 38,70 | 40,15 | 38,50 | 38,55 | -0,26% | 9.689,00 |
| 27.03.2026 | 37,90 | 41,00 | 37,90 | 38,65 | 1,18% | 7.089,00 |
| 26.03.2026 | 39,00 | 39,00 | 37,95 | 38,20 | -1,55% | 6.495,00 |
| 25.03.2026 | 39,15 | 39,90 | 38,75 | 38,80 | -1,52% | 5.807,00 |
| 24.03.2026 | 38,80 | 39,80 | 38,45 | 39,40 | 1,42% | 4.010,00 |
| 23.03.2026 | 41,90 | 42,05 | 38,85 | 38,85 | -7,94% | 8.501,00 |
| 20.03.2026 | 39,90 | 42,40 | 39,60 | 42,20 | 7,38% | 6.470,00 |
| 19.03.2026 | 41,40 | 42,95 | 38,60 | 39,30 | -7,53% | 9.965,00 |
| 18.03.2026 | 46,00 | 48,20 | 41,00 | 42,50 | -7,81% | 26.624,00 |
| 17.03.2026 | 41,70 | 47,00 | 41,60 | 46,10 | 11,35% | 37.970,00 |
| 16.03.2026 | 38,70 | 41,40 | 38,70 | 41,40 | 9,52% | 15.857,00 |
| 13.03.2026 | 36,85 | 38,40 | 36,15 | 37,80 | 6,03% | 11.331,00 |
| 12.03.2026 | 35,95 | 37,35 | 35,65 | 35,65 | -2,86% | 4.638,00 |
| 11.03.2026 | 34,30 | 37,50 | 34,30 | 36,70 | 7,15% | 5.968,00 |
| 10.03.2026 | 33,95 | 34,95 | 33,55 | 34,25 | 2,39% | 5.320,00 |
| 09.03.2026 | 33,85 | 33,85 | 33,30 | 33,45 | -1,62% | 1.376,00 |
| 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 |