2,479€
0,45%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,45 | 2,48 | 2,43 | 2,48 | 0,45% | - |
| 12.03.2026 | 2,57 | 2,58 | 2,45 | 2,47 | -4,56% | 11.892.331,00 |
| 11.03.2026 | 2,56 | 2,61 | 2,56 | 2,59 | -0,08% | 4.116.205,00 |
| 10.03.2026 | 2,59 | 2,61 | 2,57 | 2,59 | 3,03% | 5.652.622,00 |
| 09.03.2026 | 2,42 | 2,52 | 2,40 | 2,51 | 0,40% | 6.670.937,00 |
| 06.03.2026 | 2,55 | 2,56 | 2,46 | 2,50 | -1,18% | 6.629.131,00 |
| 05.03.2026 | 2,56 | 2,61 | 2,52 | 2,53 | -0,94% | 5.575.715,00 |
| 04.03.2026 | 2,44 | 2,56 | 2,42 | 2,56 | 2,82% | 8.517.181,00 |
| 03.03.2026 | 2,56 | 2,57 | 2,44 | 2,49 | -4,16% | 11.649.135,00 |
| 02.03.2026 | 2,57 | 2,61 | 2,55 | 2,59 | -3,93% | 9.459.743,00 |
| 27.02.2026 | 2,72 | 2,75 | 2,69 | 2,70 | -1,10% | 5.097.590,00 |
| 26.02.2026 | 2,72 | 2,74 | 2,69 | 2,73 | 0,44% | 3.727.249,00 |
| 25.02.2026 | 2,72 | 2,73 | 2,70 | 2,72 | 0,74% | 3.088.494,00 |
| 24.02.2026 | 2,73 | 2,73 | 2,67 | 2,70 | -1,96% | 4.382.837,00 |
| 23.02.2026 | 2,74 | 2,79 | 2,74 | 2,75 | 1,10% | 5.015.814,00 |
| 20.02.2026 | 2,70 | 2,74 | 2,69 | 2,72 | 1,04% | 4.256.829,00 |
| 19.02.2026 | 2,71 | 2,72 | 2,68 | 2,69 | -0,37% | 4.109.302,00 |
| 18.02.2026 | 2,66 | 2,71 | 2,66 | 2,70 | 2,50% | 3.136.601,00 |
| 17.02.2026 | 2,60 | 2,64 | 2,60 | 2,64 | 0,76% | 4.542.761,00 |
| 16.02.2026 | 2,63 | 2,65 | 2,61 | 2,62 | 0,38% | 4.424.773,00 |
| 13.02.2026 | 2,65 | 2,67 | 2,59 | 2,61 | -1,73% | 5.622.333,00 |
| 12.02.2026 | 2,74 | 2,76 | 2,64 | 2,65 | -1,99% | 5.809.295,00 |
| 11.02.2026 | 2,73 | 2,77 | 2,70 | 2,71 | -1,96% | 6.420.834,00 |
| 10.02.2026 | 2,81 | 2,82 | 2,76 | 2,76 | -1,78% | 5.604.462,00 |
| 09.02.2026 | 2,77 | 2,82 | 2,77 | 2,81 | 2,18% | 3.929.339,00 |
| 06.02.2026 | 2,75 | 2,77 | 2,72 | 2,75 | -0,22% | 5.352.556,00 |
| 05.02.2026 | 2,82 | 2,87 | 2,75 | 2,76 | -2,06% | 7.778.323,00 |
| 04.02.2026 | 2,82 | 2,87 | 2,80 | 2,82 | -0,42% | 7.557.904,00 |
| 03.02.2026 | 3,02 | 3,04 | 2,82 | 2,83 | -4,91% | 15.528.093,00 |
| 02.02.2026 | 2,86 | 2,98 | 2,85 | 2,97 | 3,05% | 8.888.047,00 |
| 30.01.2026 | 2,84 | 2,90 | 2,83 | 2,89 | 2,63% | 5.664.861,00 |
| 29.01.2026 | 2,87 | 2,87 | 2,80 | 2,81 | -0,85% | 3.772.172,00 |
| 28.01.2026 | 2,90 | 2,90 | 2,83 | 2,84 | -2,07% | 5.039.355,00 |
| 27.01.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 2,04% | 3.437.268,00 |
| 26.01.2026 | 2,80 | 2,86 | 2,80 | 2,84 | 1,57% | 3.556.699,00 |
| 23.01.2026 | 2,82 | 2,83 | 2,78 | 2,79 | -0,99% | 2.532.578,00 |
| 22.01.2026 | 2,84 | 2,85 | 2,79 | 2,82 | 0,57% | 5.518.272,00 |
| 21.01.2026 | 2,80 | 2,81 | 2,74 | 2,81 | 0,50% | 4.480.073,00 |
| 20.01.2026 | 2,81 | 2,83 | 2,76 | 2,79 | -1,34% | 8.448.422,00 |
| 19.01.2026 | 2,78 | 2,84 | 2,76 | 2,83 | 0,14% | 3.395.300,00 |
| 16.01.2026 | 2,82 | 2,83 | 2,79 | 2,83 | 0,28% | 5.103.354,00 |
| 15.01.2026 | 2,83 | 2,85 | 2,80 | 2,82 | -0,21% | 3.886.629,00 |
| 14.01.2026 | 2,82 | 2,85 | 2,79 | 2,82 | 0,50% | 5.356.331,00 |
| 13.01.2026 | 2,79 | 2,84 | 2,78 | 2,81 | 1,59% | 5.022.516,00 |
| 12.01.2026 | 2,75 | 2,78 | 2,70 | 2,77 | 0,73% | 3.962.796,00 |
| 09.01.2026 | 2,73 | 2,77 | 2,72 | 2,75 | 0,22% | 2.690.596,00 |
| 08.01.2026 | 2,69 | 2,75 | 2,68 | 2,74 | 1,03% | 4.143.657,00 |
| 07.01.2026 | 2,78 | 2,78 | 2,71 | 2,71 | -2,38% | 8.840.958,00 |
| 06.01.2026 | 2,83 | 2,84 | 2,77 | 2,78 | -1,70% | 4.580.294,00 |
| 05.01.2026 | 2,85 | 2,87 | 2,78 | 2,83 | -0,21% | 4.649.525,00 |
| 02.01.2026 | 2,77 | 2,84 | 2,76 | 2,83 | 1,94% | 5.363.830,00 |
| 31.12.2025 | 2,78 | 2,79 | 2,77 | 2,78 | -0,64% | 1.544.730,00 |
| 30.12.2025 | 2,75 | 2,80 | 2,74 | 2,80 | 1,90% | 3.245.776,00 |
| 29.12.2025 | 2,78 | 2,79 | 2,74 | 2,74 | -1,37% | 4.422.245,00 |
| 24.12.2025 | 2,78 | 2,78 | 2,77 | 2,78 | -0,22% | 918.144,00 |
| 23.12.2025 | 2,76 | 2,79 | 2,74 | 2,79 | 0,80% | 2.701.106,00 |
| 22.12.2025 | 2,77 | 2,79 | 2,76 | 2,77 | -0,14% | 2.872.403,00 |
| 19.12.2025 | 2,75 | 2,79 | 2,74 | 2,77 | 0,80% | 5.953.020,00 |
| 18.12.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 1,25% | 3.103.640,00 |
| 17.12.2025 | 2,72 | 2,74 | 2,70 | 2,71 | 0,37% | 5.363.177,00 |
| 16.12.2025 | 2,74 | 2,77 | 2,70 | 2,70 | -1,24% | 4.863.840,00 |
| 15.12.2025 | 2,70 | 2,75 | 2,70 | 2,74 | 2,09% | 5.215.144,00 |
| 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 |