3,235€
2,37%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,18 | 3,24 | 3,18 | 3,23 | 2,31% | - |
| 08.07.2026 | 3,22 | 3,22 | 3,14 | 3,16 | -2,53% | 4.003.253,00 |
| 07.07.2026 | 3,25 | 3,28 | 3,24 | 3,24 | 0,06% | 3.430.182,00 |
| 06.07.2026 | 3,25 | 3,26 | 3,23 | 3,24 | 0,50% | 3.650.881,00 |
| 03.07.2026 | 3,23 | 3,25 | 3,21 | 3,22 | 0,31% | 3.212.515,00 |
| 02.07.2026 | 3,18 | 3,25 | 3,18 | 3,21 | 1,07% | 3.604.760,00 |
| 01.07.2026 | 3,10 | 3,18 | 3,09 | 3,18 | 1,99% | 5.343.127,00 |
| 30.06.2026 | 3,09 | 3,12 | 3,06 | 3,12 | 1,23% | 2.459.439,00 |
| 29.06.2026 | 3,10 | 3,10 | 3,06 | 3,08 | -0,39% | 2.063.130,00 |
| 26.06.2026 | 3,08 | 3,10 | 3,06 | 3,09 | 0,00% | 3.023.025,00 |
| 25.06.2026 | 3,10 | 3,10 | 3,05 | 3,09 | -0,19% | 4.160.340,00 |
| 24.06.2026 | 3,18 | 3,18 | 3,09 | 3,10 | -2,58% | 2.687.715,00 |
| 23.06.2026 | 3,17 | 3,19 | 3,14 | 3,18 | -0,44% | 3.470.695,00 |
| 22.06.2026 | 3,15 | 3,19 | 3,14 | 3,19 | 1,27% | 3.029.363,00 |
| 19.06.2026 | 3,13 | 3,16 | 3,11 | 3,15 | 0,96% | 7.489.524,00 |
| 18.06.2026 | 3,12 | 3,15 | 3,12 | 3,12 | 0,06% | 3.854.428,00 |
| 17.06.2026 | 3,05 | 3,12 | 3,05 | 3,12 | 2,63% | 4.331.559,00 |
| 16.06.2026 | 3,02 | 3,05 | 3,01 | 3,04 | 1,06% | 5.077.902,00 |
| 15.06.2026 | 3,00 | 3,02 | 2,98 | 3,01 | 1,76% | 8.985.109,00 |
| 12.06.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 3,35% | 8.962.665,00 |
| 11.06.2026 | 2,83 | 2,87 | 2,83 | 2,86 | 1,49% | 4.311.628,00 |
| 10.06.2026 | 2,83 | 2,84 | 2,78 | 2,82 | 0,57% | 4.458.867,00 |
| 09.06.2026 | 2,82 | 2,86 | 2,80 | 2,80 | -0,07% | 3.860.561,00 |
| 08.06.2026 | 2,79 | 2,84 | 2,78 | 2,81 | -0,50% | 2.877.651,00 |
| 05.06.2026 | 2,83 | 2,84 | 2,80 | 2,82 | -0,21% | 3.226.938,00 |
| 04.06.2026 | 2,80 | 2,83 | 2,80 | 2,83 | 1,07% | 3.567.178,00 |
| 03.06.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -1,76% | 3.012.875,00 |
| 02.06.2026 | 2,87 | 2,87 | 2,83 | 2,85 | 0,28% | 2.937.547,00 |
| 01.06.2026 | 2,88 | 2,89 | 2,82 | 2,84 | -1,25% | 4.815.707,00 |
| 29.05.2026 | 2,86 | 2,88 | 2,85 | 2,87 | 1,48% | 6.836.198,00 |
| 28.05.2026 | 2,82 | 2,85 | 2,81 | 2,83 | 0,28% | 4.432.266,00 |
| 27.05.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -1,12% | 7.489.612,00 |
| 26.05.2026 | 2,88 | 2,89 | 2,86 | 2,86 | -0,76% | 4.408.354,00 |
| 25.05.2026 | 2,84 | 2,88 | 2,84 | 2,88 | 2,42% | 5.714.197,00 |
| 22.05.2026 | 2,79 | 2,82 | 2,78 | 2,81 | 1,37% | 4.873.101,00 |
| 21.05.2026 | 2,77 | 2,79 | 2,74 | 2,77 | 0,00% | 3.965.473,00 |
| 20.05.2026 | 2,70 | 2,79 | 2,70 | 2,77 | 1,99% | 4.743.476,00 |
| 19.05.2026 | 2,74 | 2,75 | 2,72 | 2,72 | -0,66% | 4.307.288,00 |
| 18.05.2026 | 2,71 | 2,74 | 2,69 | 2,74 | 0,37% | 3.480.167,00 |
| 15.05.2026 | 2,73 | 2,73 | 2,70 | 2,73 | -1,30% | 4.760.082,00 |
| 14.05.2026 | 2,73 | 2,76 | 2,73 | 2,76 | 1,47% | 3.892.473,00 |
| 13.05.2026 | 2,73 | 2,74 | 2,69 | 2,72 | 0,37% | 4.645.863,00 |
| 12.05.2026 | 2,72 | 2,75 | 2,70 | 2,71 | -1,81% | 4.770.642,00 |
| 11.05.2026 | 2,76 | 2,78 | 2,75 | 2,76 | 0,07% | 3.566.734,00 |
| 08.05.2026 | 2,76 | 2,78 | 2,75 | 2,76 | -0,72% | 3.419.032,00 |
| 07.05.2026 | 2,75 | 2,81 | 2,75 | 2,78 | 1,61% | 8.113.926,00 |
| 06.05.2026 | 2,74 | 2,79 | 2,73 | 2,74 | 1,48% | 7.520.386,00 |
| 05.05.2026 | 2,65 | 2,74 | 2,61 | 2,70 | 1,43% | 7.186.720,00 |
| 04.05.2026 | 2,75 | 2,78 | 2,63 | 2,66 | -3,77% | 6.794.185,00 |
| 30.04.2026 | 2,70 | 2,76 | 2,68 | 2,76 | 1,25% | 6.845.384,00 |
| 29.04.2026 | 2,74 | 2,74 | 2,71 | 2,73 | 0,00% | 3.929.105,00 |
| 28.04.2026 | 2,70 | 2,73 | 2,69 | 2,73 | 1,72% | 4.080.819,00 |
| 27.04.2026 | 2,66 | 2,68 | 2,65 | 2,68 | 1,06% | 4.395.778,00 |
| 24.04.2026 | 2,65 | 2,66 | 2,62 | 2,65 | -0,97% | 5.441.959,00 |
| 23.04.2026 | 2,72 | 2,72 | 2,65 | 2,68 | -1,69% | 6.392.723,00 |
| 22.04.2026 | 2,75 | 2,76 | 2,70 | 2,73 | -0,44% | 5.963.387,00 |
| 21.04.2026 | 2,76 | 2,78 | 2,72 | 2,74 | -4,06% | 7.758.676,00 |
| 20.04.2026 | 2,83 | 2,87 | 2,82 | 2,85 | -0,63% | 13.558.430,00 |
| 17.04.2026 | 2,81 | 2,88 | 2,80 | 2,87 | 2,28% | 10.674.977,00 |
| 16.04.2026 | 2,87 | 2,87 | 2,81 | 2,81 | -1,82% | 8.247.520,00 |
| 15.04.2026 | 2,85 | 2,86 | 2,83 | 2,86 | 1,20% | 6.194.366,00 |
| 14.04.2026 | 2,80 | 2,83 | 2,79 | 2,83 | 1,65% | 8.170.039,00 |
| 13.04.2026 | 2,73 | 2,78 | 2,71 | 2,78 | 0,72% | 8.340.990,00 |
| 10.04.2026 | 2,73 | 2,76 | 2,70 | 2,76 | 1,85% | 6.101.049,00 |
| 09.04.2026 | 2,71 | 2,73 | 2,69 | 2,71 | -0,51% | 4.175.968,00 |
| 08.04.2026 | 2,73 | 2,75 | 2,69 | 2,72 | 4,77% | 7.067.572,00 |
| 07.04.2026 | 2,59 | 2,64 | 2,58 | 2,60 | 1,01% | 4.746.240,00 |
| 02.04.2026 | 2,56 | 2,59 | 2,53 | 2,57 | -1,53% | 3.983.176,00 |
| 01.04.2026 | 2,60 | 2,63 | 2,57 | 2,61 | 3,65% | 5.302.855,00 |
| 31.03.2026 | 2,49 | 2,54 | 2,49 | 2,52 | 1,20% | 4.851.811,00 |
| 30.03.2026 | 2,47 | 2,50 | 2,47 | 2,49 | -0,08% | 3.602.213,00 |
| 27.03.2026 | 2,52 | 2,52 | 2,47 | 2,49 | -0,16% | 4.610.477,00 |
| 26.03.2026 | 2,54 | 2,56 | 2,49 | 2,50 | -2,95% | 5.161.141,00 |
| 25.03.2026 | 2,57 | 2,60 | 2,55 | 2,57 | 2,06% | 4.875.238,00 |
| 24.03.2026 | 2,54 | 2,54 | 2,49 | 2,52 | -0,47% | 4.197.238,00 |
| 23.03.2026 | 2,45 | 2,57 | 2,40 | 2,53 | 1,93% | 6.906.792,00 |
| 20.03.2026 | 2,54 | 2,57 | 2,47 | 2,49 | -0,96% | 11.222.423,00 |
| 19.03.2026 | 2,48 | 2,51 | 2,46 | 2,51 | -0,40% | 5.232.307,00 |
| 18.03.2026 | 2,53 | 2,54 | 2,49 | 2,52 | 1,69% | 4.269.080,00 |
| 17.03.2026 | 2,45 | 2,52 | 2,45 | 2,48 | 0,81% | 4.215.267,00 |
| 16.03.2026 | 2,44 | 2,47 | 2,42 | 2,46 | 0,49% | 7.350.302,00 |
| 13.03.2026 | 2,45 | 2,48 | 2,43 | 2,45 | -0,89% | 7.942.301,00 |
| 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 |