12,930€
1,17%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,78 | 12,94 | 12,72 | 12,94 | 1,25% | 7.995,00 |
| 05.06.2025 | 13,00 | 13,00 | 12,76 | 12,78 | -1,39% | 6.234,00 |
| 04.06.2025 | 12,82 | 12,96 | 12,64 | 12,96 | 1,73% | 14.566,00 |
| 03.06.2025 | 12,84 | 12,84 | 12,46 | 12,74 | 0,00% | 4.674,00 |
| 02.06.2025 | 12,36 | 12,80 | 12,36 | 12,74 | 3,75% | 2.858,00 |
| 30.05.2025 | 12,36 | 12,40 | 12,24 | 12,28 | -0,49% | 5.447,00 |
| 29.05.2025 | 12,40 | 12,40 | 12,24 | 12,34 | -0,80% | 2.460,00 |
| 28.05.2025 | 12,34 | 12,54 | 12,12 | 12,44 | 0,97% | 15.328,00 |
| 27.05.2025 | 11,90 | 12,32 | 11,90 | 12,32 | 2,16% | 2.650,00 |
| 26.05.2025 | 12,02 | 12,14 | 11,94 | 12,06 | 0,67% | 5.464,00 |
| 23.05.2025 | 11,78 | 12,00 | 11,76 | 11,98 | 0,67% | 2.980,00 |
| 22.05.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 3,12% | 629,00 |
| 21.05.2025 | 11,36 | 11,54 | 11,36 | 11,54 | 3,22% | 329,00 |
| 20.05.2025 | 11,20 | 11,20 | 11,18 | 11,18 | 0,36% | 2,00 |
| 19.05.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,18% | 200,00 |
| 16.05.2025 | 11,00 | 11,14 | 11,00 | 11,12 | 0,72% | 284,00 |
| 15.05.2025 | 10,84 | 11,04 | 10,84 | 11,04 | 0,91% | 6.500,00 |
| 14.05.2025 | 10,86 | 10,94 | 10,86 | 10,94 | 1,48% | 140,00 |
| 13.05.2025 | 10,78 | 10,82 | 10,72 | 10,78 | -2,53% | 7.156,00 |
| 12.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | 1.200,00 |
| 09.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,55% | - |
| 08.05.2025 | 10,90 | 10,94 | 10,82 | 10,94 | 1,30% | 2.802,00 |
| 07.05.2025 | 10,74 | 10,80 | 10,66 | 10,80 | 0,93% | 6,00 |
| 06.05.2025 | 10,64 | 10,70 | 10,52 | 10,70 | 1,52% | 1.156,00 |
| 05.05.2025 | 10,32 | 10,54 | 10,32 | 10,54 | 1,35% | 3.912,00 |
| 02.05.2025 | 10,38 | 10,40 | 10,18 | 10,40 | 1,96% | 5.173,00 |
| 30.04.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -0,39% | 3.668,00 |
| 29.04.2025 | 10,18 | 10,24 | 10,12 | 10,24 | 0,99% | 2.639,00 |
| 28.04.2025 | 10,06 | 10,14 | 9,92 | 10,14 | -0,39% | 2.841,00 |
| 25.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,19% | - |
| 24.04.2025 | 10,00 | 10,14 | 10,00 | 10,06 | 0,00% | 1.150,00 |
| 23.04.2025 | 10,10 | 10,14 | 10,00 | 10,06 | 1,11% | 2.083,00 |
| 22.04.2025 | 9,92 | 9,95 | 9,92 | 9,95 | 0,20% | 50,00 |
| 17.04.2025 | 9,80 | 9,93 | 9,80 | 9,93 | 2,27% | 283,00 |
| 16.04.2025 | 9,65 | 9,71 | 9,57 | 9,71 | 1,57% | 51,00 |
| 15.04.2025 | 9,56 | 9,56 | 9,54 | 9,56 | 1,49% | 720,00 |
| 14.04.2025 | 9,35 | 9,42 | 9,35 | 9,42 | 1,84% | 902,00 |
| 11.04.2025 | 9,09 | 9,25 | 9,09 | 9,25 | 1,98% | 701,00 |
| 09.04.2025 | 9,18 | 9,18 | 9,03 | 9,07 | -1,73% | 1.130,00 |
| 08.04.2025 | 9,14 | 9,31 | 9,14 | 9,23 | 3,36% | 449,00 |
| 07.04.2025 | 8,43 | 9,01 | 8,43 | 8,93 | -5,60% | 2.039,00 |
| 04.04.2025 | 9,57 | 9,67 | 9,46 | 9,46 | -5,31% | 1.078,00 |
| 02.04.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,60% | - |
| 01.04.2025 | 9,88 | 9,93 | 9,83 | 9,93 | 1,33% | 58,00 |
| 31.03.2025 | 9,87 | 9,87 | 9,80 | 9,80 | -1,21% | 1.335,00 |
| 28.03.2025 | 9,95 | 9,95 | 9,88 | 9,92 | -0,80% | 216,00 |
| 27.03.2025 | 9,91 | 10,00 | 9,82 | 10,00 | -0,40% | 1.782,00 |
| 26.03.2025 | 9,87 | 10,04 | 9,87 | 10,04 | 1,72% | 810,00 |
| 25.03.2025 | 9,94 | 9,94 | 9,81 | 9,87 | -0,50% | 1.316,00 |
| 24.03.2025 | 9,73 | 9,92 | 9,73 | 9,92 | 1,64% | 1.700,00 |
| 21.03.2025 | 9,66 | 9,76 | 9,66 | 9,76 | 0,00% | 235,00 |
| 20.03.2025 | 9,70 | 9,76 | 9,69 | 9,76 | 0,10% | 133,00 |
| 19.03.2025 | 9,65 | 9,75 | 9,64 | 9,75 | 0,62% | 10.137,00 |
| 18.03.2025 | 9,53 | 9,69 | 9,50 | 9,69 | 1,89% | 3.678,00 |
| 17.03.2025 | 9,46 | 9,53 | 9,46 | 9,51 | 3,71% | 142,00 |
| 13.03.2025 | 9,16 | 9,22 | 9,12 | 9,17 | 0,88% | 558,00 |
| 12.03.2025 | 9,10 | 9,10 | 9,06 | 9,09 | 1,22% | 84,00 |
| 11.03.2025 | 9,05 | 9,05 | 8,98 | 8,98 | -1,21% | 10,00 |
| 10.03.2025 | 9,07 | 9,09 | 9,07 | 9,09 | -0,11% | 131,00 |
| 07.03.2025 | 9,11 | 9,11 | 9,10 | 9,10 | 1,90% | 3,00 |
| 06.03.2025 | 9,11 | 9,11 | 8,93 | 8,93 | -1,00% | 1.150,00 |
| 05.03.2025 | 8,87 | 9,02 | 8,87 | 9,02 | 3,32% | 4.506,00 |
| 04.03.2025 | 8,87 | 8,87 | 8,73 | 8,73 | -1,24% | 60,00 |
| 03.03.2025 | 8,88 | 8,88 | 8,84 | 8,84 | 0,34% | 26,00 |
| 28.02.2025 | 8,79 | 8,81 | 8,76 | 8,81 | -1,01% | 970,00 |
| 27.02.2025 | 8,82 | 8,90 | 8,80 | 8,90 | 1,48% | 730,00 |
| 26.02.2025 | 8,77 | 8,77 | 8,77 | 8,77 | 1,27% | - |
| 25.02.2025 | 8,70 | 8,71 | 8,66 | 8,66 | 0,93% | 800,00 |
| 24.02.2025 | 8,59 | 8,59 | 8,50 | 8,58 | 0,70% | 1.509,00 |
| 21.02.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 1,19% | - |
| 20.02.2025 | 8,54 | 8,54 | 8,42 | 8,42 | -1,64% | 6.731,00 |
| 19.02.2025 | 8,54 | 8,56 | 8,54 | 8,56 | -0,35% | 11,00 |
| 18.02.2025 | 8,61 | 8,63 | 8,59 | 8,59 | 0,23% | 6.700,00 |
| 17.02.2025 | 8,48 | 8,57 | 8,48 | 8,57 | 1,54% | 502,00 |
| 14.02.2025 | 8,48 | 8,48 | 8,40 | 8,44 | 0,84% | 1.110,00 |
| 13.02.2025 | 8,30 | 8,39 | 8,30 | 8,37 | 0,72% | 19.266,00 |
| 12.02.2025 | 8,35 | 8,35 | 8,26 | 8,31 | 0,00% | 662,00 |
| 11.02.2025 | 8,34 | 8,34 | 8,24 | 8,31 | 0,36% | 14,00 |
| 10.02.2025 | 8,18 | 8,34 | 8,18 | 8,28 | 0,73% | 8.379,00 |
| 07.02.2025 | 8,24 | 8,24 | 8,22 | 8,22 | 1,48% | 5,00 |
| 06.02.2025 | 8,15 | 8,15 | 8,10 | 8,10 | -0,12% | 205,00 |
| 05.02.2025 | 8,10 | 8,11 | 8,06 | 8,11 | -0,25% | 2.802,00 |
| 04.02.2025 | 8,13 | 8,13 | 8,13 | 8,13 | -1,45% | - |
| 03.02.2025 | 8,10 | 8,25 | 8,05 | 8,25 | 0,86% | 13.411,00 |
| 31.01.2025 | 8,18 | 8,20 | 8,18 | 8,18 | 0,62% | 1.296,00 |
| 30.01.2025 | 8,14 | 8,14 | 8,13 | 8,13 | -0,12% | 3,00 |
| 29.01.2025 | 8,09 | 8,14 | 8,09 | 8,14 | 1,24% | 25,00 |
| 28.01.2025 | 8,03 | 8,07 | 8,03 | 8,04 | -0,50% | 671,00 |
| 27.01.2025 | 8,13 | 8,21 | 8,08 | 8,08 | -0,62% | 383,00 |
| 23.01.2025 | 8,19 | 8,20 | 8,13 | 8,13 | 0,00% | 1.104,00 |
| 22.01.2025 | 8,15 | 8,17 | 8,13 | 8,13 | 1,75% | 48,00 |
| 21.01.2025 | 8,13 | 8,13 | 7,99 | 7,99 | -1,11% | 329,00 |
| 20.01.2025 | 8,09 | 8,09 | 8,06 | 8,08 | 0,50% | 13,00 |
| 17.01.2025 | 8,04 | 8,04 | 8,04 | 8,04 | 0,75% | - |
| 16.01.2025 | 7,98 | 7,98 | 7,98 | 7,98 | -0,50% | - |
| 15.01.2025 | 8,03 | 8,03 | 7,97 | 8,02 | 1,13% | 51,00 |
| 14.01.2025 | 7,89 | 7,98 | 7,89 | 7,93 | 0,63% | 1.072,00 |
| 13.01.2025 | 7,88 | 7,88 | 7,86 | 7,88 | 0,13% | 400,00 |
| 10.01.2025 | 7,94 | 8,00 | 7,87 | 7,87 | -0,88% | 1.155,00 |
| 09.01.2025 | 7,89 | 7,94 | 7,89 | 7,94 | 0,76% | 400,00 |