3,217€
0,22%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 3,25 | 3,25 | 3,21 | 3,21 | -0,06% | 4.151.196,00 |
| 08.10.2026 | 3,26 | 3,27 | 3,21 | 3,21 | -2,13% | 4.862.529,00 |
| 07.10.2026 | 3,37 | 3,38 | 3,25 | 3,28 | -3,42% | 6.458.008,00 |
| 06.10.2026 | 3,41 | 3,43 | 3,38 | 3,40 | 0,83% | 4.350.732,00 |
| 05.10.2026 | 3,34 | 3,38 | 3,30 | 3,37 | 1,02% | 3.363.166,00 |
| 02.10.2026 | 3,40 | 3,42 | 3,32 | 3,33 | -1,88% | 8.550.790,00 |
| 01.10.2026 | 3,50 | 3,50 | 3,40 | 3,40 | -3,96% | 5.154.809,00 |
| 30.09.2026 | 3,57 | 3,61 | 3,54 | 3,54 | -0,28% | 3.967.409,00 |
| 29.09.2026 | 3,56 | 3,61 | 3,55 | 3,55 | 0,23% | 5.734.076,00 |
| 28.09.2026 | 3,63 | 3,63 | 3,53 | 3,54 | -2,37% | 4.009.663,00 |
| 25.09.2026 | 3,60 | 3,63 | 3,59 | 3,63 | 1,57% | 2.712.782,00 |
| 24.09.2026 | 3,57 | 3,60 | 3,56 | 3,57 | -0,61% | 2.768.611,00 |
| 23.09.2026 | 3,60 | 3,64 | 3,55 | 3,59 | 0,67% | 3.284.314,00 |
| 22.09.2026 | 3,59 | 3,65 | 3,57 | 3,57 | -2,73% | 4.420.578,00 |
| 21.09.2026 | 3,64 | 3,69 | 3,63 | 3,67 | 1,95% | 3.923.897,00 |
| 18.09.2026 | 3,68 | 3,68 | 3,60 | 3,60 | -2,07% | 15.507.292,00 |
| 17.09.2026 | 3,67 | 3,69 | 3,66 | 3,67 | 0,66% | 4.190.986,00 |
| 16.09.2026 | 3,64 | 3,67 | 3,62 | 3,65 | 0,88% | 3.736.489,00 |
| 15.09.2026 | 3,64 | 3,66 | 3,60 | 3,62 | -0,44% | 4.059.298,00 |
| 14.09.2026 | 3,64 | 3,67 | 3,61 | 3,63 | -0,38% | 3.419.476,00 |
| 11.09.2026 | 3,61 | 3,65 | 3,61 | 3,65 | 1,56% | 4.975.490,00 |
| 10.09.2026 | 3,58 | 3,61 | 3,56 | 3,59 | 0,62% | 2.996.705,00 |
| 09.09.2026 | 3,57 | 3,58 | 3,47 | 3,57 | -0,45% | 4.603.915,00 |
| 08.09.2026 | 3,60 | 3,61 | 3,55 | 3,59 | -0,66% | 2.979.834,00 |
| 07.09.2026 | 3,65 | 3,65 | 3,61 | 3,61 | -1,04% | 4.058.281,00 |
| 04.09.2026 | 3,65 | 3,67 | 3,61 | 3,65 | 0,16% | 2.836.486,00 |
| 03.09.2026 | 3,61 | 3,65 | 3,59 | 3,64 | 1,45% | 2.804.186,00 |
| 02.09.2026 | 3,56 | 3,60 | 3,55 | 3,59 | 0,73% | 3.325.463,00 |
| 01.09.2026 | 3,54 | 3,59 | 3,50 | 3,56 | 0,96% | 4.152.783,00 |
| 31.08.2026 | 3,57 | 3,58 | 3,53 | 3,53 | -0,79% | 8.209.153,00 |
| 28.08.2026 | 3,58 | 3,59 | 3,54 | 3,56 | 0,28% | 1.890.368,00 |
| 27.08.2026 | 3,58 | 3,60 | 3,54 | 3,55 | -0,73% | 2.801.653,00 |
| 26.08.2026 | 3,60 | 3,60 | 3,56 | 3,57 | -0,22% | 3.160.645,00 |
| 25.08.2026 | 3,60 | 3,63 | 3,57 | 3,58 | -0,39% | 2.914.181,00 |
| 24.08.2026 | 3,55 | 3,60 | 3,55 | 3,60 | 0,90% | 2.934.447,00 |
| 21.08.2026 | 3,56 | 3,57 | 3,53 | 3,56 | 0,79% | 3.263.902,00 |
| 20.08.2026 | 3,52 | 3,57 | 3,50 | 3,54 | 0,28% | 2.978.971,00 |
| 19.08.2026 | 3,59 | 3,59 | 3,52 | 3,53 | -1,78% | 3.603.899,00 |
| 18.08.2026 | 3,60 | 3,61 | 3,57 | 3,59 | -0,50% | 3.348.772,00 |
| 17.08.2026 | 3,62 | 3,62 | 3,60 | 3,61 | -0,28% | 3.958.149,00 |
| 14.08.2026 | 3,59 | 3,62 | 3,56 | 3,62 | 1,06% | 2.732.046,00 |
| 13.08.2026 | 3,58 | 3,64 | 3,58 | 3,58 | 0,67% | 4.256.554,00 |
| 12.08.2026 | 3,54 | 3,56 | 3,49 | 3,56 | 0,85% | 4.236.194,00 |
| 11.08.2026 | 3,53 | 3,55 | 3,50 | 3,53 | -0,34% | 3.466.952,00 |
| 10.08.2026 | 3,52 | 3,54 | 3,48 | 3,54 | 0,68% | 3.675.085,00 |
| 07.08.2026 | 3,51 | 3,53 | 3,46 | 3,51 | -0,06% | 4.005.408,00 |
| 06.08.2026 | 3,47 | 3,53 | 3,46 | 3,52 | 2,03% | 4.040.862,00 |
| 05.08.2026 | 3,44 | 3,45 | 3,42 | 3,45 | 0,64% | 2.769.328,00 |
| 04.08.2026 | 3,38 | 3,45 | 3,37 | 3,42 | 1,48% | 3.559.570,00 |
| 03.08.2026 | 3,36 | 3,37 | 3,31 | 3,37 | 1,44% | 4.278.247,00 |
| 31.07.2026 | 3,31 | 3,40 | 3,30 | 3,33 | 2,21% | 7.787.976,00 |
| 30.07.2026 | 3,18 | 3,27 | 3,17 | 3,25 | 2,33% | 3.512.839,00 |
| 29.07.2026 | 3,33 | 3,33 | 3,17 | 3,18 | -3,99% | 6.162.370,00 |
| 28.07.2026 | 3,37 | 3,38 | 3,30 | 3,31 | -1,13% | 2.379.515,00 |
| 27.07.2026 | 3,36 | 3,39 | 3,35 | 3,35 | -0,59% | 3.581.019,00 |
| 24.07.2026 | 3,27 | 3,37 | 3,27 | 3,37 | 3,31% | 2.818.994,00 |
| 23.07.2026 | 3,34 | 3,35 | 3,26 | 3,26 | -2,45% | 3.231.286,00 |
| 22.07.2026 | 3,31 | 3,37 | 3,30 | 3,34 | 1,09% | 3.306.880,00 |
| 21.07.2026 | 3,25 | 3,31 | 3,25 | 3,31 | 2,16% | 3.697.403,00 |
| 20.07.2026 | 3,21 | 3,25 | 3,20 | 3,24 | 0,56% | 2.172.245,00 |
| 17.07.2026 | 3,22 | 3,24 | 3,18 | 3,22 | -1,11% | 2.818.979,00 |
| 16.07.2026 | 3,27 | 3,27 | 3,21 | 3,26 | 0,31% | 1.890.679,00 |
| 15.07.2026 | 3,24 | 3,25 | 3,21 | 3,25 | -0,61% | 2.841.220,00 |
| 14.07.2026 | 3,21 | 3,27 | 3,19 | 3,27 | -0,18% | 3.258.290,00 |
| 13.07.2026 | 3,26 | 3,28 | 3,24 | 3,27 | 0,06% | 2.747.735,00 |
| 10.07.2026 | 3,25 | 3,27 | 3,24 | 3,27 | 0,74% | 3.861.803,00 |
| 09.07.2026 | 3,20 | 3,25 | 3,18 | 3,25 | 2,72% | 2.352.940,00 |
| 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 |