15,480€
0,65%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 15,48 | 15,48 | 15,24 | 15,48 | 0,65% | 100,00 |
| 06.01.2026 | 15,50 | 15,52 | 15,34 | 15,38 | -0,52% | 1.392,00 |
| 05.01.2026 | 15,42 | 15,50 | 15,24 | 15,46 | 0,52% | 1.046,00 |
| 02.01.2026 | 15,46 | 15,64 | 15,22 | 15,38 | -0,13% | 261,00 |
| 30.12.2025 | 15,26 | 15,52 | 15,26 | 15,40 | 0,65% | 514,00 |
| 29.12.2025 | 15,46 | 15,46 | 15,16 | 15,30 | -1,03% | 871,00 |
| 23.12.2025 | 15,48 | 15,48 | 15,46 | 15,46 | 0,13% | 58,00 |
| 22.12.2025 | 15,28 | 15,50 | 15,28 | 15,44 | -0,13% | 3.566,00 |
| 19.12.2025 | 15,38 | 15,54 | 15,38 | 15,46 | 1,84% | 463,00 |
| 18.12.2025 | 15,36 | 15,54 | 15,18 | 15,18 | -2,19% | 1.470,00 |
| 17.12.2025 | 15,54 | 15,60 | 15,36 | 15,52 | 2,37% | 1.631,00 |
| 16.12.2025 | 15,16 | 15,32 | 15,06 | 15,16 | 0,26% | 2.693,00 |
| 15.12.2025 | 14,94 | 15,20 | 14,94 | 15,12 | 2,02% | 4.297,00 |
| 12.12.2025 | 15,10 | 15,10 | 14,82 | 14,82 | -0,80% | 1.986,00 |
| 11.12.2025 | 14,80 | 14,94 | 14,76 | 14,94 | -0,93% | 2.615,00 |
| 10.12.2025 | 15,24 | 15,32 | 15,08 | 15,08 | -0,66% | 380,00 |
| 09.12.2025 | 14,96 | 15,22 | 14,84 | 15,18 | 2,29% | 927,00 |
| 08.12.2025 | 14,76 | 14,92 | 14,74 | 14,84 | 0,27% | 852,00 |
| 05.12.2025 | 14,86 | 14,90 | 14,70 | 14,80 | 0,00% | 466,00 |
| 04.12.2025 | 14,66 | 14,86 | 14,40 | 14,80 | -0,27% | 8.574,00 |
| 03.12.2025 | 15,02 | 15,02 | 14,72 | 14,84 | -1,33% | 1.786,00 |
| 02.12.2025 | 14,92 | 15,10 | 14,84 | 15,04 | 0,94% | 1.268,00 |
| 01.12.2025 | 15,08 | 15,10 | 14,88 | 14,90 | -1,72% | 1.651,00 |
| 28.11.2025 | 15,14 | 15,16 | 14,92 | 15,16 | 0,40% | 1.818,00 |
| 27.11.2025 | 14,98 | 15,10 | 14,94 | 15,10 | 0,94% | 464,00 |
| 26.11.2025 | 14,76 | 15,06 | 14,76 | 14,96 | 1,49% | 1.227,00 |
| 25.11.2025 | 14,42 | 14,82 | 14,30 | 14,74 | 3,51% | 10.848,00 |
| 24.11.2025 | 14,06 | 14,24 | 13,84 | 14,24 | 2,45% | 5.845,00 |
| 21.11.2025 | 13,50 | 13,96 | 13,50 | 13,90 | 2,06% | 1.341,00 |
| 20.11.2025 | 13,68 | 13,70 | 13,62 | 13,62 | 3,18% | 87,00 |
| 19.11.2025 | 13,22 | 13,44 | 13,20 | 13,20 | 0,30% | 11.280,00 |
| 18.11.2025 | 13,00 | 13,20 | 13,00 | 13,16 | 0,15% | 1.919,00 |
| 17.11.2025 | 13,04 | 13,40 | 13,04 | 13,14 | 1,55% | 4.248,00 |
| 14.11.2025 | 13,00 | 13,00 | 12,86 | 12,94 | -1,67% | 293,00 |
| 13.11.2025 | 13,10 | 13,16 | 13,10 | 13,16 | 0,61% | 520,00 |
| 12.11.2025 | 13,06 | 13,08 | 13,04 | 13,08 | 2,19% | 2.769,00 |
| 11.11.2025 | 12,94 | 12,94 | 12,80 | 12,80 | -0,93% | 420,00 |
| 10.11.2025 | 12,82 | 12,94 | 12,82 | 12,92 | 0,62% | 4.048,00 |
| 07.11.2025 | 12,82 | 12,94 | 12,82 | 12,84 | 0,31% | 254,00 |
| 06.11.2025 | 12,76 | 12,80 | 12,68 | 12,80 | 0,31% | 172,00 |
| 05.11.2025 | 12,60 | 12,78 | 12,58 | 12,76 | 1,27% | 951,00 |
| 04.11.2025 | 12,62 | 12,74 | 12,60 | 12,60 | -2,33% | 1.237,00 |
| 03.11.2025 | 12,78 | 12,90 | 12,70 | 12,90 | 0,94% | 222,00 |
| 31.10.2025 | 12,88 | 12,88 | 12,74 | 12,78 | -0,93% | 1.393,00 |
| 30.10.2025 | 12,72 | 12,90 | 12,72 | 12,90 | 1,26% | 232,00 |
| 29.10.2025 | 12,74 | 12,74 | 12,66 | 12,74 | -1,85% | 644,00 |
| 28.10.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,09% | - |
| 27.10.2025 | 12,78 | 12,90 | 12,78 | 12,84 | 1,42% | 47,00 |
| 24.10.2025 | 12,68 | 12,70 | 12,56 | 12,66 | 0,16% | 709,00 |
| 23.10.2025 | 12,60 | 12,74 | 12,60 | 12,64 | 0,16% | 90,00 |
| 22.10.2025 | 12,64 | 12,64 | 12,54 | 12,62 | 0,96% | 22,00 |
| 21.10.2025 | 12,46 | 12,60 | 12,46 | 12,50 | -0,16% | 630,00 |
| 20.10.2025 | 12,34 | 12,56 | 12,34 | 12,52 | 1,13% | 3.864,00 |
| 17.10.2025 | 12,72 | 12,72 | 12,22 | 12,38 | -3,58% | 2.261,00 |
| 16.10.2025 | 12,80 | 12,94 | 12,62 | 12,84 | -0,62% | 1.811,00 |
| 15.10.2025 | 13,26 | 13,26 | 12,92 | 12,92 | -2,27% | 594,00 |
| 14.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,54% | - |
| 13.10.2025 | 13,08 | 13,30 | 13,02 | 13,02 | -2,11% | 415,00 |
| 10.10.2025 | 13,28 | 13,34 | 13,24 | 13,30 | -0,15% | 18,00 |
| 09.10.2025 | 13,26 | 13,32 | 13,10 | 13,32 | 1,37% | 1.136,00 |
| 08.10.2025 | 13,04 | 13,20 | 13,04 | 13,14 | 1,86% | 559,00 |
| 07.10.2025 | 12,78 | 12,94 | 12,78 | 12,90 | 1,90% | 4.217,00 |
| 06.10.2025 | 12,70 | 12,76 | 12,52 | 12,66 | -1,40% | 387,00 |
| 03.10.2025 | 12,66 | 12,84 | 12,66 | 12,84 | 1,74% | 1.180,00 |
| 02.10.2025 | 12,60 | 12,68 | 12,46 | 12,62 | 0,32% | 88,00 |
| 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 |