1,389€
-0,82%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -0,96% | - |
| 29.01.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 3,09% | 7.652.136,00 |
| 28.01.2025 | 1,36 | 1,36 | 1,34 | 1,36 | -0,22% | 6.174.096,00 |
| 27.01.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 0,81% | 7.658.777,00 |
| 24.01.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,15% | 5.138.676,00 |
| 23.01.2025 | 1,33 | 1,35 | 1,32 | 1,35 | 1,58% | 14.522.985,00 |
| 22.01.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 4.949.914,00 |
| 21.01.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,07% | 3.809.716,00 |
| 20.01.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 2,06% | 5.773.857,00 |
| 17.01.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,46% | 4.605.155,00 |
| 16.01.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -1,27% | 6.480.090,00 |
| 15.01.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,45% | 10.343.752,00 |
| 14.01.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,30% | 8.018.060,00 |
| 13.01.2025 | 1,33 | 1,37 | 1,33 | 1,34 | 0,30% | 8.244.685,00 |
| 10.01.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,07% | 5.894.462,00 |
| 09.01.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 2,68% | 8.748.488,00 |
| 08.01.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,32% | 6.359.596,00 |
| 07.01.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -0,39% | 5.478.588,00 |
| 06.01.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,17% | 6.070.026,00 |
| 03.01.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 1,67% | 3.598.193,00 |
| 02.01.2025 | 1,28 | 1,28 | 1,22 | 1,26 | -1,26% | 5.335.087,00 |
| 31.12.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,55% | 1.419.325,00 |
| 30.12.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | 3.703.830,00 |
| 27.12.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,24% | 4.322.732,00 |
| 24.12.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,16% | 1.752.457,00 |
| 23.12.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,72% | 4.888.883,00 |
| 20.12.2024 | 1,25 | 1,25 | 1,23 | 1,25 | -0,24% | 9.066.299,00 |
| 19.12.2024 | 1,23 | 1,26 | 1,20 | 1,26 | 0,56% | 6.564.037,00 |
| 18.12.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,63% | 4.936.723,00 |
| 17.12.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -7,81% | 9.604.980,00 |
| 16.12.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 2,30% | 12.880.887,00 |
| 13.12.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 12.463.765,00 |
| 12.12.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | 4.541.186,00 |
| 11.12.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -0,99% | 4.529.416,00 |
| 10.12.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,15% | 6.031.136,00 |
| 09.12.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 1,07% | 8.554.671,00 |
| 06.12.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -0,84% | 9.798.298,00 |
| 05.12.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 3,55% | 5.942.514,00 |
| 04.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,16% | 8.756.749,00 |
| 03.12.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 1,84% | 5.542.012,00 |
| 02.12.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,46% | 7.709.695,00 |
| 29.11.2024 | 1,20 | 1,22 | 1,18 | 1,22 | 1,16% | 3.465.861,00 |
| 28.11.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,67% | 2.955.975,00 |
| 27.11.2024 | 1,20 | 1,21 | 1,18 | 1,20 | -1,48% | 7.350.155,00 |
| 26.11.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,94% | 4.419.488,00 |
| 25.11.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,32% | 8.503.257,00 |
| 22.11.2024 | 1,24 | 1,29 | 1,21 | 1,23 | -0,16% | 12.882.909,00 |
| 21.11.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,90% | 5.463.128,00 |
| 20.11.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,41% | 7.203.167,00 |
| 19.11.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -2,01% | 6.196.258,00 |
| 18.11.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 0,97% | 5.763.742,00 |
| 15.11.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 3,35% | 10.829.669,00 |
| 14.11.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 2,93% | 3.929.903,00 |
| 13.11.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | 3.373.866,00 |
| 12.11.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -1,53% | 3.571.525,00 |
| 11.11.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,77% | 7.213.141,00 |
| 08.11.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -1,93% | 5.427.247,00 |
| 07.11.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 2,49% | 9.904.047,00 |
| 06.11.2024 | 1,22 | 1,22 | 1,15 | 1,16 | -4,43% | 10.501.985,00 |
| 05.11.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,84% | 9.430.892,00 |
| 04.11.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,27% | 10.389.276,00 |
| 01.11.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 2,52% | 12.368.897,00 |
| 31.10.2024 | 1,11 | 1,16 | 1,10 | 1,15 | 3,50% | 10.235.431,00 |
| 30.10.2024 | 1,12 | 1,14 | 1,11 | 1,11 | 2,11% | 9.854.755,00 |
| 29.10.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,74% | 4.597.434,00 |
| 28.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,93% | 4.911.635,00 |
| 25.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,56% | 4.636.423,00 |
| 24.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,19% | 4.489.104,00 |
| 23.10.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,09% | 4.332.461,00 |
| 22.10.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,65% | 3.493.457,00 |
| 21.10.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | 5.263.248,00 |
| 18.10.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | 12.283.700,00 |
| 17.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,83% | 6.220.354,00 |
| 16.10.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,18% | 5.053.416,00 |
| 15.10.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,74% | 7.081.240,00 |
| 14.10.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,50% | 6.960.294,00 |
| 11.10.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,38% | 5.781.692,00 |
| 10.10.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -0,93% | 5.531.232,00 |
| 09.10.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,56% | 4.409.468,00 |
| 08.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -0,09% | 5.032.498,00 |
| 07.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,74% | 5.600.614,00 |
| 04.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,51% | 6.972.888,00 |
| 03.10.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,66% | 9.506.754,00 |
| 02.10.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -0,65% | 8.633.025,00 |
| 01.10.2024 | 1,14 | 1,14 | 1,07 | 1,07 | -6,38% | 15.316.936,00 |
| 30.09.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | 6.326.235,00 |
| 27.09.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | 9.239.829,00 |
| 26.09.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 2,21% | 6.152.057,00 |
| 25.09.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,09% | 6.229.070,00 |
| 24.09.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -0,59% | 3.606.885,00 |
| 23.09.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,60% | 4.144.284,00 |
| 20.09.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,01% | 5.475.441,00 |
| 19.09.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,89% | 5.465.962,00 |
| 18.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,52% | 3.582.373,00 |
| 17.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,43% | 4.542.608,00 |
| 16.09.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,87% | 4.577.858,00 |
| 13.09.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 1,12% | 3.072.827,00 |
| 12.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 1,04% | 3.146.905,00 |
| 11.09.2024 | 1,16 | 1,19 | 1,14 | 1,15 | 0,17% | 4.061.396,00 |
| 10.09.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,46% | 5.259.534,00 |