42,940€
-1,31%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
Ask:
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 43,62 | 44,69 | 43,62 | 44,51 | 1,18% | 2.041,00 |
| 24.01.2025 | 43,87 | 44,80 | 43,74 | 43,99 | -0,68% | 2.672,00 |
| 23.01.2025 | 44,79 | 44,79 | 43,42 | 44,29 | 0,89% | 2.466,00 |
| 22.01.2025 | 44,99 | 45,05 | 43,61 | 43,90 | -2,01% | 3.952,00 |
| 21.01.2025 | 44,69 | 45,33 | 43,60 | 44,80 | 0,00% | 5.541,00 |
| 20.01.2025 | 45,60 | 45,83 | 44,68 | 44,80 | -1,80% | 6.120,00 |
| 17.01.2025 | 44,60 | 46,00 | 44,60 | 45,62 | 1,18% | 4.973,00 |
| 16.01.2025 | 44,51 | 45,34 | 44,50 | 45,09 | -0,09% | 2.027,00 |
| 15.01.2025 | 43,88 | 45,50 | 43,60 | 45,13 | 2,92% | 10.613,00 |
| 14.01.2025 | 43,00 | 45,00 | 42,66 | 43,85 | 3,13% | 9.669,00 |
| 13.01.2025 | 43,01 | 43,85 | 42,03 | 42,52 | -3,06% | 5.383,00 |
| 10.01.2025 | 41,69 | 44,12 | 41,40 | 43,86 | 4,03% | 8.084,00 |
| 09.01.2025 | 41,10 | 42,63 | 41,10 | 42,16 | -0,21% | 1.099,00 |
| 08.01.2025 | 43,15 | 43,50 | 41,19 | 42,25 | -2,51% | 3.335,00 |
| 07.01.2025 | 43,42 | 44,54 | 43,16 | 43,34 | -1,01% | 4.848,00 |
| 06.01.2025 | 41,40 | 43,80 | 41,08 | 43,78 | 5,75% | 6.924,00 |
| 03.01.2025 | 41,05 | 41,93 | 40,81 | 41,40 | 1,45% | 3.097,00 |
| 02.01.2025 | 39,68 | 41,42 | 39,00 | 40,81 | 4,21% | 5.933,00 |
| 30.12.2024 | 38,74 | 39,38 | 38,36 | 39,16 | 0,77% | 3.685,00 |
| 27.12.2024 | 39,14 | 39,99 | 38,59 | 38,86 | -0,72% | 6.731,00 |
| 23.12.2024 | 38,99 | 40,20 | 38,96 | 39,14 | -1,09% | 3.011,00 |
| 20.12.2024 | 39,75 | 39,77 | 38,50 | 39,57 | -0,45% | 8.371,00 |
| 19.12.2024 | 41,00 | 41,00 | 39,53 | 39,75 | -1,78% | 3.112,00 |
| 18.12.2024 | 40,00 | 40,95 | 39,80 | 40,47 | 0,82% | 3.956,00 |
| 17.12.2024 | 40,49 | 40,51 | 39,90 | 40,14 | -1,18% | 5.873,00 |
| 16.12.2024 | 41,00 | 41,30 | 40,20 | 40,62 | -1,60% | 4.005,00 |
| 13.12.2024 | 41,49 | 41,52 | 40,55 | 41,28 | 0,27% | 6.316,00 |
| 12.12.2024 | 41,30 | 41,78 | 41,10 | 41,17 | -0,70% | 4.290,00 |
| 11.12.2024 | 41,52 | 41,77 | 41,11 | 41,46 | -0,86% | 3.694,00 |
| 10.12.2024 | 41,59 | 42,64 | 41,50 | 41,82 | -0,14% | 6.409,00 |
| 09.12.2024 | 41,11 | 42,61 | 41,11 | 41,88 | 0,82% | 2.670,00 |
| 06.12.2024 | 41,62 | 41,80 | 41,11 | 41,54 | 0,10% | 2.193,00 |
| 05.12.2024 | 41,87 | 42,55 | 41,16 | 41,50 | -1,66% | 6.877,00 |
| 04.12.2024 | 43,15 | 43,30 | 41,15 | 42,20 | -1,40% | 8.409,00 |
| 03.12.2024 | 42,71 | 43,30 | 42,23 | 42,80 | -0,90% | 5.162,00 |
| 02.12.2024 | 43,77 | 44,10 | 43,00 | 43,19 | -0,67% | 4.079,00 |
| 29.11.2024 | 44,70 | 45,00 | 42,74 | 43,48 | -2,07% | 5.199,00 |
| 28.11.2024 | 44,20 | 45,68 | 43,28 | 44,40 | 6,14% | 15.240,00 |
| 27.11.2024 | 41,40 | 42,00 | 41,25 | 41,83 | 0,31% | 935,00 |
| 26.11.2024 | 40,89 | 42,00 | 40,71 | 41,70 | 0,82% | 2.881,00 |
| 25.11.2024 | 41,78 | 41,78 | 40,80 | 41,36 | -0,46% | 3.411,00 |
| 22.11.2024 | 42,39 | 42,58 | 41,30 | 41,55 | -1,56% | 3.127,00 |
| 21.11.2024 | 41,19 | 42,49 | 40,80 | 42,21 | 2,55% | 3.303,00 |
| 20.11.2024 | 41,60 | 42,69 | 41,02 | 41,16 | -2,16% | 821,00 |
| 19.11.2024 | 42,50 | 43,00 | 41,05 | 42,07 | -0,73% | 5.509,00 |
| 18.11.2024 | 42,00 | 43,40 | 42,00 | 42,38 | 1,39% | 2.199,00 |
| 15.11.2024 | 41,85 | 42,90 | 41,00 | 41,80 | 1,09% | 4.454,00 |
| 14.11.2024 | 42,10 | 42,10 | 41,08 | 41,35 | -2,01% | 6.021,00 |
| 13.11.2024 | 43,00 | 43,69 | 41,99 | 42,20 | -1,15% | 2.761,00 |
| 12.11.2024 | 43,96 | 44,51 | 42,61 | 42,69 | -3,76% | 3.235,00 |
| 11.11.2024 | 44,56 | 44,76 | 43,60 | 44,36 | 1,49% | 2.475,00 |
| 08.11.2024 | 44,10 | 44,19 | 43,13 | 43,71 | -2,82% | 6.952,00 |
| 07.11.2024 | 45,20 | 45,50 | 44,16 | 44,98 | -1,14% | 1.204,00 |
| 06.11.2024 | 46,51 | 46,90 | 44,00 | 45,50 | 0,02% | 6.772,00 |
| 05.11.2024 | 45,10 | 45,92 | 44,66 | 45,49 | 2,13% | 2.201,00 |
| 04.11.2024 | 44,10 | 45,50 | 44,10 | 44,54 | -0,13% | 3.082,00 |