1,731€
1,76%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,71 | 1,74 | 1,69 | 1,73 | 1,76% | - |
| 13.03.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,29% | 5.649.299,00 |
| 12.03.2025 | 1,68 | 1,72 | 1,67 | 1,70 | 1,56% | 5.560.827,00 |
| 11.03.2025 | 1,68 | 1,71 | 1,65 | 1,67 | -0,89% | 7.767.998,00 |
| 10.03.2025 | 1,72 | 1,72 | 1,65 | 1,69 | -1,63% | 7.498.745,00 |
| 07.03.2025 | 1,69 | 1,73 | 1,68 | 1,71 | 0,47% | 6.622.199,00 |
| 06.03.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 1,19% | 6.380.782,00 |
| 05.03.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 3,63% | 7.894.508,00 |
| 04.03.2025 | 1,67 | 1,68 | 1,61 | 1,63 | -3,10% | 9.603.137,00 |
| 03.03.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,36% | 6.454.879,00 |
| 28.02.2025 | 1,69 | 1,69 | 1,65 | 1,67 | -0,77% | 7.575.556,00 |
| 27.02.2025 | 1,65 | 1,71 | 1,64 | 1,69 | 4,08% | 14.110.773,00 |
| 26.02.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 2,21% | 5.672.389,00 |
| 25.02.2025 | 1,56 | 1,60 | 1,56 | 1,58 | 1,28% | 5.559.720,00 |
| 24.02.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,45% | 5.951.215,00 |
| 21.02.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 1,04% | 6.387.921,00 |
| 20.02.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,52% | 5.017.823,00 |
| 19.02.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -0,96% | 5.698.924,00 |
| 18.02.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 1,23% | 5.097.992,00 |
| 17.02.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,26% | 6.937.464,00 |
| 14.02.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,65% | 4.831.785,00 |
| 13.02.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 0,13% | 7.476.310,00 |
| 12.02.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 2,48% | 5.808.500,00 |
| 11.02.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,81% | 5.200.989,00 |
| 10.02.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,66% | 4.842.139,00 |
| 07.02.2025 | 1,54 | 1,55 | 1,49 | 1,51 | 0,53% | 6.617.382,00 |
| 06.02.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 2,89% | 7.979.308,00 |
| 05.02.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,97% | 8.231.304,00 |
| 04.02.2025 | 1,43 | 1,46 | 1,38 | 1,44 | 4,27% | 16.625.353,00 |
| 03.02.2025 | 1,36 | 1,39 | 1,34 | 1,38 | 0,58% | 7.293.136,00 |
| 31.01.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -0,87% | 8.336.883,00 |
| 30.01.2025 | 1,39 | 1,42 | 1,38 | 1,39 | -1,00% | 5.503.235,00 |
| 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 | 1,28 | 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 |