Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,70 | 12,72 | 12,56 | 12,58 | -0,79% | 1.526,00 |
| 30.09.2025 | 12,56 | 12,68 | 12,56 | 12,68 | 0,48% | 1.333,00 |
| 29.09.2025 | 12,60 | 12,64 | 12,60 | 12,62 | 0,32% | 965,00 |
| 26.09.2025 | 12,46 | 12,60 | 12,46 | 12,58 | 0,80% | 1.136,00 |
| 25.09.2025 | 12,34 | 12,48 | 12,32 | 12,48 | 0,48% | 2.494,00 |
| 24.09.2025 | 12,38 | 12,42 | 12,38 | 12,42 | 0,16% | 729,00 |
| 23.09.2025 | 12,48 | 12,48 | 12,26 | 12,40 | -0,48% | 158,00 |
| 22.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,80% | - |
| 19.09.2025 | 12,42 | 12,56 | 12,42 | 12,56 | 1,78% | 24,00 |
| 18.09.2025 | 12,14 | 12,34 | 12,14 | 12,34 | 0,65% | 1.200,00 |
| 17.09.2025 | 12,12 | 12,26 | 12,12 | 12,26 | 0,66% | 251,00 |
| 16.09.2025 | 12,20 | 12,20 | 12,18 | 12,18 | -3,18% | 651,00 |
| 15.09.2025 | 12,46 | 12,58 | 12,42 | 12,58 | 1,13% | 2.018,00 |
| 12.09.2025 | 12,56 | 12,56 | 12,40 | 12,44 | 2,64% | 62,00 |
| 05.09.2025 | 12,26 | 12,26 | 12,12 | 12,12 | -1,14% | 90,00 |
| 04.09.2025 | 12,18 | 12,26 | 12,18 | 12,26 | 0,66% | 570,00 |
| 03.09.2025 | 12,10 | 12,18 | 12,06 | 12,18 | -1,14% | 1.469,00 |
| 02.09.2025 | 12,14 | 12,32 | 12,14 | 12,32 | -1,12% | 41,00 |
| 01.09.2025 | 12,48 | 12,48 | 12,26 | 12,46 | 0,81% | 1.547,00 |
| 29.08.2025 | 12,28 | 12,36 | 12,24 | 12,36 | -0,32% | 1.705,00 |
| 28.08.2025 | 12,50 | 12,52 | 12,40 | 12,40 | -2,05% | 767,00 |
| 27.08.2025 | 12,60 | 12,66 | 12,60 | 12,66 | -0,16% | 302,00 |
| 26.08.2025 | 12,60 | 12,68 | 12,60 | 12,68 | 1,12% | 152,00 |
| 25.08.2025 | 12,78 | 12,78 | 12,32 | 12,54 | -1,26% | 7.344,00 |
| 22.08.2025 | 12,64 | 12,80 | 12,52 | 12,70 | -0,94% | 5.804,00 |
| 21.08.2025 | 12,88 | 12,94 | 12,82 | 12,82 | -1,84% | 2.612,00 |
| 20.08.2025 | 13,16 | 13,16 | 13,04 | 13,06 | -0,76% | 512,00 |
| 19.08.2025 | 13,10 | 13,16 | 13,10 | 13,16 | 0,92% | 250,00 |
| 18.08.2025 | 13,04 | 13,16 | 12,98 | 13,04 | 0,15% | 4.466,00 |
| 15.08.2025 | 12,98 | 13,02 | 12,98 | 13,02 | 1,09% | 5.897,00 |
| 14.08.2025 | 13,08 | 13,08 | 12,88 | 12,88 | 0,63% | 1.529,00 |
| 13.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1.750,00 |
| 12.08.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 1.320,00 |
| 11.08.2025 | 12,62 | 12,82 | 12,56 | 12,80 | 0,47% | 2.008,00 |
| 08.08.2025 | 12,62 | 12,80 | 12,62 | 12,74 | -0,78% | 5.458,00 |
| 07.08.2025 | 12,70 | 12,84 | 12,70 | 12,84 | 1,26% | 1.546,00 |
| 06.08.2025 | 12,60 | 12,68 | 12,60 | 12,68 | 0,00% | 3,00 |
| 05.08.2025 | 12,62 | 12,68 | 12,62 | 12,68 | 1,28% | 2.766,00 |
| 04.08.2025 | 12,44 | 12,52 | 12,26 | 12,52 | 0,97% | 3.620,00 |
| 01.08.2025 | 12,52 | 12,52 | 12,32 | 12,40 | -2,52% | 2.298,00 |
| 31.07.2025 | 12,30 | 12,76 | 12,30 | 12,72 | 3,58% | 2.646,00 |
| 30.07.2025 | 12,34 | 12,34 | 12,28 | 12,28 | 0,99% | 1.656,00 |
| 29.07.2025 | 12,12 | 12,16 | 12,12 | 12,16 | -0,98% | 84,00 |
| 28.07.2025 | 12,22 | 12,30 | 12,16 | 12,28 | 1,99% | 2.612,00 |
| 25.07.2025 | 11,90 | 12,04 | 11,78 | 12,04 | 2,03% | 10.213,00 |
| 24.07.2025 | 11,80 | 11,84 | 11,72 | 11,80 | 0,68% | 1.441,00 |
| 23.07.2025 | 11,62 | 11,72 | 11,50 | 11,72 | 0,86% | 1.548,00 |
| 22.07.2025 | 11,58 | 11,68 | 11,52 | 11,62 | -0,85% | 23,00 |
| 21.07.2025 | 11,66 | 11,72 | 11,66 | 11,72 | -0,68% | 2,00 |
| 18.07.2025 | 11,76 | 11,80 | 11,76 | 11,80 | 0,17% | 72,00 |
| 17.07.2025 | 11,76 | 11,78 | 11,76 | 11,78 | 1,20% | 1,00 |
| 16.07.2025 | 11,60 | 11,64 | 11,60 | 11,64 | 0,00% | 138,00 |
| 15.07.2025 | 11,82 | 11,82 | 11,64 | 11,64 | -1,52% | 2.033,00 |
| 14.07.2025 | 11,50 | 11,82 | 11,50 | 11,82 | 1,55% | 4.916,00 |
| 11.07.2025 | 11,58 | 11,64 | 11,34 | 11,64 | 1,39% | 652,00 |
| 10.07.2025 | 11,64 | 11,64 | 11,44 | 11,48 | -1,20% | 3.090,00 |
| 09.07.2025 | 11,58 | 11,62 | 11,52 | 11,62 | 0,87% | 3.399,00 |
| 08.07.2025 | 11,40 | 11,52 | 11,38 | 11,52 | 0,35% | 1.149,00 |
| 07.07.2025 | 11,38 | 11,48 | 11,38 | 11,48 | 0,70% | 396,00 |
| 04.07.2025 | 11,40 | 11,48 | 11,38 | 11,40 | 0,00% | 157,00 |
| 03.07.2025 | 11,34 | 11,40 | 11,26 | 11,40 | 0,88% | 1.160,00 |
| 02.07.2025 | 11,40 | 11,40 | 11,18 | 11,30 | -0,53% | 24,00 |
| 01.07.2025 | 11,48 | 11,48 | 11,34 | 11,36 | -1,05% | 812,00 |
| 30.06.2025 | 11,40 | 11,48 | 11,38 | 11,48 | 1,23% | 1.148,00 |
| 27.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,07% | - |
| 26.06.2025 | 11,22 | 11,24 | 11,22 | 11,22 | 1,08% | 779,00 |
| 25.06.2025 | 11,20 | 11,24 | 11,02 | 11,10 | -0,89% | 1.607,00 |
| 24.06.2025 | 11,34 | 11,34 | 11,20 | 11,20 | 0,36% | 778,00 |
| 23.06.2025 | 11,20 | 11,24 | 11,16 | 11,16 | -1,24% | 3.896,00 |
| 20.06.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,44% | 4.490,00 |
| 19.06.2025 | 11,44 | 11,44 | 11,14 | 11,14 | -5,27% | 4.727,00 |
| 18.06.2025 | 11,48 | 11,76 | 11,30 | 11,76 | 2,08% | 6.888,00 |
| 17.06.2025 | 11,66 | 11,66 | 11,38 | 11,52 | -2,54% | 13.214,00 |
| 16.06.2025 | 11,88 | 11,96 | 11,82 | 11,82 | -0,84% | 10.122,00 |
| 13.06.2025 | 11,82 | 11,92 | 11,76 | 11,92 | -1,32% | 11.488,00 |
| 12.06.2025 | 12,40 | 12,40 | 11,98 | 12,08 | -7,08% | 5.371,00 |
| 11.06.2025 | 12,92 | 13,04 | 12,82 | 13,00 | 0,62% | 2.666,00 |
| 10.06.2025 | 12,78 | 12,92 | 12,70 | 12,92 | 0,31% | 3.545,00 |
| 09.06.2025 | 13,00 | 13,06 | 12,80 | 12,88 | -0,46% | 3.628,00 |
| 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% | - |