2,451€
1,03%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,42 | 2,45 | 2,41 | 2,45 | 0,82% | 2.541.580,00 |
| 21.08.2025 | 2,40 | 2,43 | 2,40 | 2,43 | 1,00% | 3.126.107,00 |
| 20.08.2025 | 2,41 | 2,41 | 2,39 | 2,40 | -0,41% | 2.362.119,00 |
| 19.08.2025 | 2,40 | 2,42 | 2,40 | 2,41 | 0,08% | 3.566.780,00 |
| 18.08.2025 | 2,40 | 2,41 | 2,37 | 2,41 | 0,58% | 2.875.347,00 |
| 15.08.2025 | 2,44 | 2,44 | 2,39 | 2,40 | -0,75% | 3.485.270,00 |
| 14.08.2025 | 2,35 | 2,41 | 2,35 | 2,41 | 0,75% | 4.271.584,00 |
| 13.08.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 0,42% | 3.915.266,00 |
| 12.08.2025 | 2,41 | 2,42 | 2,38 | 2,39 | -0,58% | 4.855.719,00 |
| 11.08.2025 | 2,40 | 2,41 | 2,35 | 2,40 | 0,93% | 4.824.839,00 |
| 08.08.2025 | 2,32 | 2,38 | 2,31 | 2,38 | 2,77% | 4.409.317,00 |
| 07.08.2025 | 2,29 | 2,32 | 2,29 | 2,31 | 1,85% | 5.249.271,00 |
| 06.08.2025 | 2,27 | 2,29 | 2,25 | 2,27 | 0,80% | 4.877.514,00 |
| 05.08.2025 | 2,28 | 2,28 | 2,23 | 2,25 | -0,27% | 4.762.851,00 |
| 04.08.2025 | 2,25 | 2,27 | 2,23 | 2,26 | 1,44% | 4.558.832,00 |
| 01.08.2025 | 2,30 | 2,30 | 2,20 | 2,23 | -3,38% | 5.801.239,00 |
| 31.07.2025 | 2,32 | 2,34 | 2,29 | 2,31 | 0,09% | 5.381.169,00 |
| 30.07.2025 | 2,30 | 2,31 | 2,24 | 2,30 | 0,70% | 4.734.718,00 |
| 29.07.2025 | 2,14 | 2,32 | 2,13 | 2,29 | 8,03% | 13.079.513,00 |
| 28.07.2025 | 2,10 | 2,12 | 2,09 | 2,12 | 2,12% | 5.883.207,00 |
| 25.07.2025 | 2,08 | 2,08 | 2,06 | 2,07 | -0,29% | 2.751.841,00 |
| 24.07.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 2,67% | 5.407.087,00 |
| 23.07.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,60% | 3.953.087,00 |
| 22.07.2025 | 2,02 | 2,02 | 1,99 | 2,01 | -0,59% | 3.207.883,00 |
| 21.07.2025 | 2,03 | 2,03 | 1,99 | 2,03 | -0,49% | 4.438.881,00 |
| 18.07.2025 | 2,05 | 2,06 | 2,02 | 2,04 | -0,39% | 2.454.257,00 |
| 17.07.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 0,49% | 2.917.131,00 |
| 16.07.2025 | 2,03 | 2,06 | 2,03 | 2,03 | 0,20% | 80.383.912,00 |
| 15.07.2025 | 2,08 | 2,08 | 2,02 | 2,03 | -2,03% | 3.214.475,00 |
| 14.07.2025 | 2,04 | 2,07 | 2,02 | 2,07 | 1,17% | 2.213.016,00 |
| 11.07.2025 | 2,08 | 2,09 | 2,03 | 2,05 | -1,82% | 3.865.680,00 |
| 10.07.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -0,95% | 3.004.228,00 |
| 09.07.2025 | 2,11 | 2,12 | 2,09 | 2,11 | 0,77% | 5.595.008,00 |
| 08.07.2025 | 2,08 | 2,11 | 2,08 | 2,09 | 0,97% | 5.211.860,00 |
| 07.07.2025 | 2,01 | 2,07 | 2,01 | 2,07 | 2,48% | 4.134.610,00 |
| 04.07.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,46% | 3.596.760,00 |
| 03.07.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 2,86% | 4.383.619,00 |
| 02.07.2025 | 2,00 | 2,03 | 1,97 | 1,99 | 0,55% | 4.453.198,00 |
| 01.07.2025 | 2,01 | 2,02 | 1,98 | 1,98 | -1,20% | 4.474.463,00 |
| 30.06.2025 | 1,99 | 2,01 | 1,96 | 2,01 | 1,26% | 4.994.185,00 |
| 27.06.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 2,27% | 5.795.176,00 |
| 26.06.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,99% | 4.581.979,00 |
| 25.06.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -1,08% | 4.493.944,00 |
| 24.06.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 3,19% | 7.680.078,00 |
| 23.06.2025 | 1,87 | 1,90 | 1,87 | 1,88 | -0,48% | 3.982.975,00 |
| 20.06.2025 | 1,87 | 1,91 | 1,87 | 1,89 | 0,75% | 18.643.340,00 |
| 19.06.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -1,99% | 3.278.694,00 |
| 18.06.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,43% | 7.383.322,00 |
| 17.06.2025 | 1,90 | 1,90 | 1,87 | 1,89 | -1,05% | 3.761.984,00 |
| 16.06.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 0,74% | 9.326.162,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -2,02% | 5.295.012,00 |
| 12.06.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 0,26% | 3.973.679,00 |
| 11.06.2025 | 1,92 | 1,96 | 1,92 | 1,93 | -0,82% | 4.172.172,00 |
| 10.06.2025 | 1,94 | 1,95 | 1,93 | 1,94 | -0,61% | 4.573.583,00 |
| 09.06.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 1,14% | 4.445.697,00 |
| 06.06.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 0,00% | 2.965.474,00 |
| 05.06.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 1,90% | 3.860.203,00 |
| 04.06.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -1,46% | 5.246.103,00 |
| 03.06.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -1,08% | 8.256.651,00 |
| 02.06.2025 | 1,94 | 1,96 | 1,91 | 1,94 | 0,36% | 5.210.776,00 |
| 30.05.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -0,67% | 5.616.445,00 |
| 29.05.2025 | 1,94 | 1,98 | 1,93 | 1,95 | 1,19% | 6.041.200,00 |
| 28.05.2025 | 1,94 | 1,95 | 1,93 | 1,93 | -0,41% | 4.438.264,00 |
| 27.05.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,42% | 7.592.052,00 |
| 26.05.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 0,90% | 5.928.381,00 |
| 23.05.2025 | 1,93 | 1,95 | 1,84 | 1,89 | -2,22% | 10.913.273,00 |
| 22.05.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,16% | 5.399.817,00 |
| 21.05.2025 | 1,93 | 1,96 | 1,92 | 1,93 | 0,47% | 6.131.748,00 |
| 20.05.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 1,75% | 5.627.816,00 |
| 19.05.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,41% | 6.336.003,00 |
| 16.05.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 0,63% | 6.480.318,00 |
| 15.05.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -1,55% | 4.470.410,00 |
| 14.05.2025 | 1,89 | 1,94 | 1,87 | 1,93 | 2,49% | 9.151.477,00 |
| 13.05.2025 | 1,84 | 1,89 | 1,83 | 1,89 | 3,06% | 7.955.523,00 |
| 12.05.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 1,55% | 6.956.720,00 |
| 09.05.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,11% | 7.277.886,00 |
| 08.05.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,67% | 7.403.102,00 |
| 07.05.2025 | 1,76 | 1,78 | 1,76 | 1,76 | 0,29% | 7.695.269,00 |
| 06.05.2025 | 1,75 | 1,79 | 1,73 | 1,75 | 0,40% | 9.646.693,00 |
| 05.05.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,46% | 8.988.922,00 |
| 02.05.2025 | 1,71 | 1,72 | 1,69 | 1,70 | 1,67% | 8.401.074,00 |
| 30.04.2025 | 1,71 | 1,73 | 1,63 | 1,68 | -1,30% | 9.423.770,00 |
| 29.04.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -1,51% | 8.183.467,00 |
| 28.04.2025 | 1,69 | 1,74 | 1,68 | 1,72 | 2,74% | 11.480.591,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,15% | 7.767.340,00 |
| 24.04.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,85% | 8.577.806,00 |
| 23.04.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 3,98% | 9.227.447,00 |
| 22.04.2025 | 1,60 | 1,63 | 1,56 | 1,58 | -4,30% | 6.653.290,00 |
| 17.04.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -1,31% | 8.912.768,00 |
| 16.04.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 0,42% | 8.393.827,00 |
| 15.04.2025 | 1,63 | 1,68 | 1,62 | 1,67 | 2,90% | 6.621.066,00 |
| 14.04.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 2,86% | 10.651.694,00 |
| 11.04.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 2,74% | 10.841.935,00 |
| 10.04.2025 | 1,73 | 1,73 | 1,53 | 1,53 | 2,95% | 22.630.485,00 |
| 09.04.2025 | 1,46 | 1,50 | 1,45 | 1,49 | -1,06% | 9.910.608,00 |
| 08.04.2025 | 1,51 | 1,54 | 1,44 | 1,51 | 4,15% | 13.716.726,00 |
| 07.04.2025 | 1,28 | 1,50 | 1,25 | 1,45 | -4,05% | 19.616.579,00 |
| 04.04.2025 | 1,66 | 1,67 | 1,48 | 1,51 | -10,56% | 18.171.874,00 |
| 03.04.2025 | 1,70 | 1,73 | 1,68 | 1,69 | -3,99% | 8.129.052,00 |
| 02.04.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,52% | 4.786.215,00 |