43,700€
4,80%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
Ask:
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,95% | 3.127,00 |
| 21.11.2024 | 41,53 | 42,12 | 41,18 | 41,95 | 1,92% | - |
| 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 |
| 01.11.2024 | 44,60 | 45,42 | 44,20 | 44,60 | -0,31% | 2.798,00 |
| 31.10.2024 | 45,89 | 45,90 | 44,70 | 44,74 | -2,44% | 5.048,00 |
| 30.10.2024 | 46,64 | 47,49 | 45,20 | 45,86 | -2,67% | 7.985,00 |
| 29.10.2024 | 47,76 | 47,76 | 46,50 | 47,12 | -0,61% | 3.144,00 |
| 28.10.2024 | 47,40 | 47,80 | 47,30 | 47,41 | 0,53% | 4.658,00 |
| 25.10.2024 | 46,33 | 47,20 | 45,00 | 47,16 | 1,79% | 4.757,00 |
| 24.10.2024 | 44,96 | 47,18 | 44,96 | 46,33 | 2,73% | 5.559,00 |
| 23.10.2024 | 45,61 | 45,61 | 44,50 | 45,10 | -1,53% | 3.690,00 |
| 22.10.2024 | 46,27 | 46,40 | 45,60 | 45,80 | -0,22% | 4.605,00 |
| 21.10.2024 | 46,00 | 47,21 | 45,70 | 45,90 | 0,04% | 4.780,00 |
| 18.10.2024 | 45,29 | 45,88 | 45,02 | 45,88 | 0,95% | 4.039,00 |
| 17.10.2024 | 45,80 | 46,41 | 45,20 | 45,45 | -0,29% | 2.588,00 |
| 16.10.2024 | 45,51 | 45,97 | 45,16 | 45,58 | -0,70% | 2.964,00 |
| 15.10.2024 | 47,00 | 47,07 | 45,01 | 45,90 | -2,84% | 11.832,00 |
| 14.10.2024 | 49,15 | 49,27 | 47,07 | 47,24 | -4,53% | 4.572,00 |
| 11.10.2024 | 48,20 | 49,97 | 47,80 | 49,48 | 2,44% | 3.206,00 |
| 10.10.2024 | 47,97 | 48,30 | 47,55 | 48,30 | 2,01% | 4.915,00 |
| 09.10.2024 | 49,56 | 49,56 | 46,90 | 47,35 | -3,76% | 8.536,00 |
| 08.10.2024 | 48,22 | 49,70 | 48,01 | 49,20 | 0,99% | 6.584,00 |
| 07.10.2024 | 51,62 | 51,62 | 48,23 | 48,72 | -4,62% | 13.479,00 |
| 04.10.2024 | 51,82 | 52,20 | 50,30 | 51,08 | -1,54% | 7.834,00 |
| 03.10.2024 | 54,94 | 54,94 | 50,86 | 51,88 | -4,49% | 8.902,00 |
| 02.10.2024 | 54,44 | 55,70 | 53,62 | 54,32 | -0,62% | 8.534,00 |
| 01.10.2024 | 55,32 | 55,34 | 53,64 | 54,66 | -0,91% | 8.099,00 |
| 30.09.2024 | 52,12 | 55,88 | 52,12 | 55,16 | 6,65% | 17.623,00 |
| 27.09.2024 | 52,76 | 52,94 | 51,26 | 51,72 | -0,96% | 8.660,00 |
| 26.09.2024 | 54,80 | 54,80 | 50,58 | 52,22 | -3,12% | 19.573,00 |
| 25.09.2024 | 48,40 | 54,60 | 48,40 | 53,90 | 13,43% | 32.262,00 |
| 24.09.2024 | 46,00 | 48,23 | 45,66 | 47,52 | 5,37% | 12.314,00 |
| 23.09.2024 | 43,36 | 45,45 | 43,36 | 45,10 | 3,49% | 11.064,00 |
| 20.09.2024 | 43,50 | 44,43 | 42,68 | 43,58 | 1,11% | 10.244,00 |
| 19.09.2024 | 43,25 | 43,25 | 41,51 | 43,10 | 0,30% | 6.737,00 |
| 18.09.2024 | 42,60 | 43,58 | 41,51 | 42,97 | 0,96% | 4.889,00 |
| 17.09.2024 | 41,58 | 43,00 | 41,43 | 42,56 | 2,83% | 1.949,00 |
| 16.09.2024 | 41,54 | 42,22 | 41,00 | 41,39 | -0,36% | 2.960,00 |
| 13.09.2024 | 41,05 | 41,54 | 41,00 | 41,54 | 2,16% | 1.806,00 |
| 12.09.2024 | 41,50 | 42,18 | 40,66 | 40,66 | -3,37% | 2.115,00 |
| 11.09.2024 | 43,20 | 43,20 | 41,67 | 42,08 | 3,31% | 7.208,00 |
| 10.09.2024 | 41,35 | 41,35 | 40,24 | 40,73 | -0,27% | 4.729,00 |
| 09.09.2024 | 41,33 | 41,72 | 40,55 | 40,84 | -1,42% | 3.676,00 |
| 06.09.2024 | 41,95 | 42,70 | 41,43 | 41,43 | -1,57% | 4.355,00 |
| 05.09.2024 | 41,80 | 42,69 | 41,80 | 42,09 | -0,43% | 1.657,00 |
| 04.09.2024 | 41,03 | 42,99 | 40,71 | 42,27 | 2,87% | 3.057,00 |
| 03.09.2024 | 42,05 | 42,71 | 41,07 | 41,09 | -3,11% | 6.839,00 |
| 02.09.2024 | 43,64 | 43,64 | 41,53 | 42,41 | -1,76% | 8.108,00 |
| 30.08.2024 | 43,72 | 43,72 | 43,09 | 43,17 | -1,26% | 1.885,00 |
| 29.08.2024 | 43,72 | 44,32 | 43,50 | 43,72 | 0,23% | 1.845,00 |
| 28.08.2024 | 44,50 | 44,50 | 43,58 | 43,62 | -1,45% | 4.993,00 |
| 27.08.2024 | 43,62 | 44,44 | 43,50 | 44,26 | 1,70% | 4.637,00 |
| 26.08.2024 | 43,51 | 44,17 | 43,40 | 43,52 | -0,43% | 3.562,00 |
| 23.08.2024 | 43,20 | 44,40 | 43,20 | 43,71 | 0,21% | 3.032,00 |
| 22.08.2024 | 43,84 | 44,02 | 43,38 | 43,62 | 0,37% | 1.113,00 |
| 21.08.2024 | 44,10 | 44,22 | 43,46 | 43,46 | 0,70% | 1.524,00 |
| 20.08.2024 | 43,49 | 44,09 | 42,80 | 43,16 | 0,30% | 3.533,00 |
| 19.08.2024 | 43,90 | 44,13 | 43,03 | 43,03 | -1,58% | 5.134,00 |
| 16.08.2024 | 44,50 | 44,50 | 43,50 | 43,72 | -1,49% | 8.125,00 |
| 15.08.2024 | 43,14 | 45,00 | 43,14 | 44,38 | 4,94% | 7.638,00 |
| 14.08.2024 | 44,21 | 44,21 | 41,82 | 42,29 | -2,33% | 5.092,00 |
| 13.08.2024 | 43,15 | 46,20 | 43,11 | 43,30 | 0,42% | 12.555,00 |
| 12.08.2024 | 42,13 | 43,56 | 42,04 | 43,12 | 2,04% | 4.383,00 |
| 09.08.2024 | 40,99 | 42,59 | 40,70 | 42,26 | 5,28% | 4.948,00 |
| 08.08.2024 | 42,50 | 42,50 | 40,14 | 40,14 | -5,29% | 4.162,00 |
| 07.08.2024 | 41,69 | 42,40 | 40,85 | 42,38 | 4,59% | 4.067,00 |
| 06.08.2024 | 40,00 | 41,11 | 39,50 | 40,52 | 2,97% | 3.846,00 |
| 05.08.2024 | 40,29 | 40,30 | 38,60 | 39,35 | -2,43% | 9.787,00 |
| 02.08.2024 | 42,35 | 42,35 | 40,30 | 40,33 | -5,28% | 5.282,00 |
| 01.08.2024 | 43,15 | 44,00 | 42,34 | 42,58 | -1,44% | 6.480,00 |
| 31.07.2024 | 41,02 | 44,00 | 38,83 | 43,20 | 5,68% | 31.503,00 |
| 30.07.2024 | 40,40 | 41,25 | 40,40 | 40,88 | 0,25% | 1.556,00 |
| 29.07.2024 | 40,08 | 40,99 | 39,42 | 40,78 | 2,36% | 5.409,00 |
| 26.07.2024 | 41,44 | 41,99 | 39,31 | 39,84 | -3,21% | 14.634,00 |
| 25.07.2024 | 40,70 | 41,33 | 40,41 | 41,16 | 0,15% | 5.760,00 |
| 24.07.2024 | 40,93 | 41,59 | 40,62 | 41,10 | -0,27% | 2.747,00 |
| 23.07.2024 | 42,33 | 42,33 | 41,00 | 41,21 | -2,46% | 4.840,00 |
| 22.07.2024 | 41,51 | 42,78 | 41,51 | 42,25 | -0,59% | 3.755,00 |
| 19.07.2024 | 42,01 | 43,10 | 42,00 | 42,50 | -1,25% | 6.436,00 |
| 18.07.2024 | 43,14 | 43,25 | 41,84 | 43,04 | 0,91% | 2.932,00 |
| 17.07.2024 | 41,65 | 43,23 | 41,50 | 42,65 | 2,50% | 5.775,00 |
| 16.07.2024 | 41,25 | 41,88 | 40,80 | 41,61 | 0,39% | 3.791,00 |
| 15.07.2024 | 42,88 | 42,88 | 41,20 | 41,45 | -3,36% | 3.592,00 |
| 12.07.2024 | 41,58 | 43,39 | 41,58 | 42,89 | 1,76% | 7.995,00 |
| 11.07.2024 | 42,05 | 43,36 | 41,31 | 42,15 | -1,98% | 4.916,00 |