2,687€
-0,92%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -1,11% | 7.455.366,00 |
| 11.12.2025 | 2,67 | 2,72 | 2,65 | 2,71 | 1,95% | 6.633.006,00 |
| 10.12.2025 | 2,64 | 2,68 | 2,63 | 2,66 | -0,37% | 9.464.936,00 |
| 09.12.2025 | 2,65 | 2,68 | 2,64 | 2,67 | 0,98% | 4.012.108,00 |
| 08.12.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 0,53% | 3.083.069,00 |
| 05.12.2025 | 2,64 | 2,67 | 2,62 | 2,63 | 0,00% | 4.071.622,00 |
| 04.12.2025 | 2,63 | 2,63 | 2,58 | 2,63 | 0,69% | 4.956.107,00 |
| 03.12.2025 | 2,60 | 2,64 | 2,59 | 2,61 | 0,77% | 6.408.281,00 |
| 02.12.2025 | 2,55 | 2,60 | 2,55 | 2,59 | 1,97% | 3.975.843,00 |
| 01.12.2025 | 2,53 | 2,55 | 2,51 | 2,54 | 0,47% | 3.410.829,00 |
| 28.11.2025 | 2,51 | 2,54 | 2,50 | 2,53 | 0,72% | 2.971.261,00 |
| 27.11.2025 | 2,53 | 2,55 | 2,51 | 2,51 | -0,24% | 2.820.409,00 |
| 26.11.2025 | 2,50 | 2,53 | 2,47 | 2,52 | 1,61% | 4.920.646,00 |
| 25.11.2025 | 2,47 | 2,50 | 2,44 | 2,48 | 0,16% | 4.061.486,00 |
| 24.11.2025 | 2,41 | 2,47 | 2,40 | 2,47 | 3,51% | 7.021.319,00 |
| 21.11.2025 | 2,39 | 2,41 | 2,35 | 2,39 | -1,89% | 4.898.495,00 |
| 20.11.2025 | 2,44 | 2,48 | 2,43 | 2,44 | 1,08% | 4.657.940,00 |
| 19.11.2025 | 2,41 | 2,42 | 2,37 | 2,41 | -0,08% | 4.386.878,00 |
| 18.11.2025 | 2,41 | 2,44 | 2,39 | 2,41 | -1,71% | 3.871.820,00 |
| 17.11.2025 | 2,45 | 2,49 | 2,44 | 2,45 | 0,33% | 4.075.936,00 |
| 14.11.2025 | 2,50 | 2,50 | 2,43 | 2,45 | -2,94% | 4.457.320,00 |
| 13.11.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,49% | 5.732.756,00 |
| 12.11.2025 | 2,52 | 2,57 | 2,51 | 2,56 | 2,24% | 8.247.617,00 |
| 11.11.2025 | 2,51 | 2,51 | 2,49 | 2,50 | -0,24% | 4.242.978,00 |
| 10.11.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 3,64% | 7.218.193,00 |
| 07.11.2025 | 2,49 | 2,50 | 2,42 | 2,42 | -2,65% | 5.322.278,00 |
| 06.11.2025 | 2,45 | 2,51 | 2,44 | 2,49 | 2,22% | 9.228.359,00 |
| 05.11.2025 | 2,38 | 2,43 | 2,37 | 2,43 | 1,42% | 5.947.388,00 |
| 04.11.2025 | 2,35 | 2,40 | 2,32 | 2,40 | 1,01% | 7.136.367,00 |
| 03.11.2025 | 2,34 | 2,40 | 2,32 | 2,37 | 1,45% | 7.309.139,00 |
| 31.10.2025 | 2,38 | 2,45 | 2,27 | 2,34 | -0,43% | 15.889.251,00 |
| 30.10.2025 | 2,36 | 2,37 | 2,33 | 2,35 | 0,26% | 4.753.946,00 |
| 29.10.2025 | 2,35 | 2,36 | 2,32 | 2,34 | -0,26% | 5.343.218,00 |
| 28.10.2025 | 2,33 | 2,36 | 2,32 | 2,35 | 0,77% | 4.386.532,00 |
| 27.10.2025 | 2,34 | 2,35 | 2,33 | 2,33 | 0,60% | 5.739.402,00 |
| 24.10.2025 | 2,30 | 2,32 | 2,29 | 2,32 | 1,13% | 3.810.297,00 |
| 23.10.2025 | 2,34 | 2,34 | 2,29 | 2,29 | -2,13% | 5.777.875,00 |
| 22.10.2025 | 2,36 | 2,37 | 2,31 | 2,34 | -0,43% | 5.895.864,00 |
| 21.10.2025 | 2,36 | 2,38 | 2,35 | 2,35 | 0,00% | 5.805.493,00 |
| 20.10.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 1,91% | 5.105.924,00 |
| 17.10.2025 | 2,29 | 2,36 | 2,24 | 2,31 | -0,26% | 10.038.382,00 |
| 16.10.2025 | 2,32 | 2,34 | 2,29 | 2,31 | 0,26% | 4.540.448,00 |
| 15.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,62% | 5.888.281,00 |
| 14.10.2025 | 2,30 | 2,35 | 2,28 | 2,35 | 1,65% | 4.133.573,00 |
| 13.10.2025 | 2,30 | 2,32 | 2,29 | 2,31 | 1,23% | 3.090.769,00 |
| 10.10.2025 | 2,33 | 2,36 | 2,28 | 2,28 | -2,31% | 7.723.918,00 |
| 09.10.2025 | 2,35 | 2,36 | 2,33 | 2,33 | -1,19% | 4.311.553,00 |
| 08.10.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 2,79% | 6.229.907,00 |
| 07.10.2025 | 2,29 | 2,31 | 2,29 | 2,30 | -0,17% | 4.902.198,00 |
| 06.10.2025 | 2,32 | 2,33 | 2,28 | 2,30 | -0,95% | 6.066.146,00 |
| 03.10.2025 | 2,34 | 2,36 | 2,31 | 2,32 | 0,00% | 5.652.997,00 |
| 02.10.2025 | 2,33 | 2,37 | 2,32 | 2,32 | -0,17% | 5.565.062,00 |
| 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 |