42,975€
-2,33%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
Ask:
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 44,05 | 44,40 | 42,50 | 43,35 | -1,48% | 4.147,00 |
| 16.10.2026 | 43,60 | 44,80 | 43,60 | 44,00 | 0,92% | 3.169,00 |
| 15.10.2026 | 45,05 | 45,05 | 43,60 | 43,60 | -3,75% | 3.601,00 |
| 14.10.2026 | 45,00 | 45,95 | 44,65 | 45,30 | 0,55% | 2.790,00 |
| 13.10.2026 | 45,60 | 46,40 | 45,05 | 45,05 | -1,21% | 1.694,00 |
| 12.10.2026 | 45,45 | 47,00 | 45,45 | 45,60 | 0,22% | 2.351,00 |
| 09.10.2026 | 45,10 | 45,70 | 45,10 | 45,50 | 0,33% | 1.011,00 |
| 08.10.2026 | 45,10 | 45,90 | 45,10 | 45,35 | -1,52% | 2.593,00 |
| 07.10.2026 | 46,95 | 48,00 | 45,20 | 46,05 | -0,75% | 11.964,00 |
| 06.10.2026 | 47,60 | 47,60 | 46,05 | 46,40 | -1,17% | 2.601,00 |
| 05.10.2026 | 48,50 | 48,50 | 46,25 | 46,95 | -0,95% | 2.045,00 |
| 02.10.2026 | 46,65 | 47,60 | 46,25 | 47,40 | 2,38% | 3.031,00 |
| 01.10.2026 | 48,50 | 48,50 | 46,30 | 46,30 | -2,83% | 6.325,00 |
| 30.09.2026 | 47,20 | 48,50 | 47,10 | 47,65 | 2,80% | 5.845,00 |
| 29.09.2026 | 46,25 | 47,60 | 45,40 | 46,35 | 3,92% | 7.068,00 |
| 28.09.2026 | 45,20 | 45,45 | 44,45 | 44,60 | -1,44% | 5.882,00 |
| 25.09.2026 | 46,35 | 46,35 | 45,25 | 45,25 | -2,16% | 2.650,00 |
| 24.09.2026 | 47,45 | 47,70 | 46,05 | 46,25 | -3,95% | 4.075,00 |
| 23.09.2026 | 49,00 | 49,00 | 47,55 | 48,15 | -0,62% | 7.033,00 |
| 22.09.2026 | 50,20 | 50,40 | 48,25 | 48,45 | -3,49% | 2.871,00 |
| 21.09.2026 | 49,95 | 50,60 | 49,45 | 50,20 | 1,62% | 8.589,00 |
| 18.09.2026 | 49,50 | 50,20 | 49,35 | 49,40 | 0,10% | 3.353,00 |
| 17.09.2026 | 49,40 | 50,50 | 49,05 | 49,35 | -0,10% | 6.812,00 |
| 16.09.2026 | 47,60 | 49,95 | 47,60 | 49,40 | 2,17% | 2.826,00 |
| 15.09.2026 | 47,90 | 49,00 | 47,50 | 48,35 | 0,94% | 5.471,00 |
| 14.09.2026 | 48,50 | 49,20 | 47,90 | 47,90 | -2,64% | 4.508,00 |
| 11.09.2026 | 49,00 | 50,20 | 49,00 | 49,20 | 0,92% | 6.121,00 |
| 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 |