2,339€
0,39%
Echtzeit-Aktienkurs UNICAJA BANCO NOM. EO 1
Bid:
Ask:
Aktienkurse zur UNICAJA BANCO NOM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,33 | 2,34 | 2,29 | 2,33 | -0,09% | 4.486.714,00 |
| 30.09.2025 | 2,30 | 2,34 | 2,30 | 2,33 | 0,95% | 6.791.042,00 |
| 29.09.2025 | 2,32 | 2,32 | 2,28 | 2,31 | -0,26% | 4.751.350,00 |
| 26.09.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 2,30% | 5.838.650,00 |
| 25.09.2025 | 2,23 | 2,27 | 2,22 | 2,26 | -1,05% | 6.810.479,00 |
| 24.09.2025 | 2,26 | 2,29 | 2,24 | 2,29 | 1,33% | 4.582.992,00 |
| 23.09.2025 | 2,24 | 2,27 | 2,22 | 2,26 | -1,91% | 6.205.399,00 |
| 22.09.2025 | 2,36 | 2,36 | 2,29 | 2,30 | -2,29% | 9.911.388,00 |
| 19.09.2025 | 2,35 | 2,36 | 2,33 | 2,35 | 1,03% | 32.034.985,00 |
| 18.09.2025 | 2,35 | 2,36 | 2,31 | 2,33 | 0,09% | 31.574.102,00 |
| 17.09.2025 | 2,37 | 2,38 | 2,32 | 2,33 | -1,19% | 9.139.057,00 |
| 16.09.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,81% | 6.382.718,00 |
| 15.09.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 1,93% | 26.936.786,00 |
| 12.09.2025 | 2,41 | 2,41 | 2,36 | 2,38 | -1,00% | 3.170.490,00 |
| 11.09.2025 | 2,38 | 2,41 | 2,36 | 2,40 | 0,92% | 3.196.869,00 |
| 10.09.2025 | 2,38 | 2,39 | 2,35 | 2,38 | 0,68% | 6.916.714,00 |
| 09.09.2025 | 2,38 | 2,39 | 2,32 | 2,36 | 0,25% | 4.560.811,00 |
| 08.09.2025 | 2,34 | 2,36 | 2,33 | 2,36 | 1,90% | 2.974.182,00 |
| 05.09.2025 | 2,35 | 2,36 | 2,31 | 2,31 | -0,77% | 4.106.392,00 |
| 04.09.2025 | 2,31 | 2,33 | 2,30 | 2,33 | 0,87% | 4.646.427,00 |
| 03.09.2025 | 2,36 | 2,37 | 2,29 | 2,31 | -2,03% | 5.935.256,00 |
| 02.09.2025 | 2,38 | 2,38 | 2,34 | 2,36 | -0,67% | 5.300.738,00 |
| 01.09.2025 | 2,39 | 2,39 | 2,36 | 2,38 | 0,25% | 2.805.343,00 |
| 29.08.2025 | 2,38 | 2,38 | 2,34 | 2,37 | -0,50% | 3.304.619,00 |
| 28.08.2025 | 2,38 | 2,39 | 2,36 | 2,38 | 0,42% | 2.780.773,00 |
| 27.08.2025 | 2,41 | 2,42 | 2,35 | 2,37 | -1,74% | 3.263.509,00 |
| 26.08.2025 | 2,41 | 2,42 | 2,36 | 2,41 | -0,66% | 4.495.262,00 |
| 25.08.2025 | 2,44 | 2,45 | 2,43 | 2,43 | -0,65% | 1.968.349,00 |
| 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 |