16,540€
-0,24%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,54 | 16,72 | 16,38 | 16,54 | -0,24% | 981,00 |
| 16.04.2026 | 16,70 | 16,76 | 16,52 | 16,58 | -1,07% | 518,00 |
| 15.04.2026 | 16,90 | 17,00 | 16,58 | 16,76 | -0,24% | 2.873,00 |
| 14.04.2026 | 16,76 | 16,82 | 16,60 | 16,80 | 2,69% | 1.138,00 |
| 13.04.2026 | 16,36 | 16,54 | 16,26 | 16,36 | 0,00% | 6.055,00 |
| 10.04.2026 | 16,06 | 16,38 | 16,02 | 16,36 | 2,25% | 421,00 |
| 09.04.2026 | 15,78 | 16,08 | 15,78 | 16,00 | 0,88% | 230,00 |
| 08.04.2026 | 16,02 | 16,22 | 15,86 | 15,86 | 2,99% | 2.439,00 |
| 07.04.2026 | 15,64 | 15,66 | 15,38 | 15,40 | -0,39% | 2.038,00 |
| 02.04.2026 | 15,24 | 15,60 | 15,18 | 15,46 | 0,78% | 982,00 |
| 01.04.2026 | 15,42 | 15,48 | 15,22 | 15,34 | 0,79% | 4.648,00 |
| 31.03.2026 | 14,94 | 15,24 | 14,90 | 15,22 | 2,42% | 4.162,00 |
| 30.03.2026 | 14,62 | 14,86 | 14,58 | 14,86 | 0,68% | 813,00 |
| 27.03.2026 | 15,02 | 15,02 | 14,64 | 14,76 | -1,60% | 162,00 |
| 26.03.2026 | 15,16 | 15,16 | 14,86 | 15,00 | -1,19% | 481,00 |
| 25.03.2026 | 14,80 | 15,20 | 14,80 | 15,18 | 3,41% | 563,00 |
| 24.03.2026 | 14,52 | 14,68 | 14,50 | 14,68 | 0,27% | 2.112,00 |
| 23.03.2026 | 14,52 | 14,80 | 14,10 | 14,64 | -0,68% | 2.821,00 |
| 20.03.2026 | 14,82 | 15,00 | 14,60 | 14,74 | -0,67% | 410,00 |
| 19.03.2026 | 14,88 | 14,88 | 14,78 | 14,84 | -1,85% | 13.267,00 |
| 18.03.2026 | 15,28 | 15,40 | 15,06 | 15,12 | -1,05% | 8.655,00 |
| 17.03.2026 | 14,80 | 15,28 | 14,80 | 15,28 | 2,83% | 1.197,00 |
| 16.03.2026 | 15,02 | 15,02 | 14,72 | 14,86 | -1,46% | 884,00 |
| 13.03.2026 | 15,50 | 15,50 | 14,66 | 15,08 | -2,96% | 3.329,00 |
| 12.03.2026 | 15,58 | 15,62 | 15,38 | 15,54 | -0,64% | 2.099,00 |
| 11.03.2026 | 15,82 | 15,82 | 15,64 | 15,64 | -1,01% | 31,00 |
| 10.03.2026 | 15,60 | 15,94 | 15,60 | 15,80 | 2,60% | 3.457,00 |
| 09.03.2026 | 14,68 | 15,42 | 14,42 | 15,40 | -2,41% | 11.210,00 |
| 06.03.2026 | 15,96 | 15,96 | 15,58 | 15,78 | -1,13% | 398,00 |
| 05.03.2026 | 16,02 | 16,18 | 15,90 | 15,96 | -0,37% | 1.576,00 |
| 04.03.2026 | 15,46 | 16,02 | 15,42 | 16,02 | 3,35% | 185,00 |
| 03.03.2026 | 16,04 | 16,04 | 15,26 | 15,50 | -6,29% | 16.015,00 |
| 02.03.2026 | 15,70 | 16,54 | 15,70 | 16,54 | -0,24% | 4.553,00 |
| 27.02.2026 | 16,82 | 16,88 | 16,58 | 16,58 | -0,96% | 1.491,00 |
| 26.02.2026 | 16,80 | 16,80 | 16,56 | 16,74 | 1,70% | 6.373,00 |
| 25.02.2026 | 16,50 | 16,66 | 16,46 | 16,46 | -0,60% | 1.625,00 |
| 24.02.2026 | 16,58 | 16,70 | 16,56 | 16,56 | -0,84% | 1.012,00 |
| 23.02.2026 | 16,76 | 16,84 | 16,70 | 16,70 | 0,00% | 287,00 |
| 20.02.2026 | 16,56 | 16,70 | 16,48 | 16,70 | 2,71% | 15.978,00 |
| 19.02.2026 | 16,44 | 16,44 | 16,26 | 16,26 | -2,40% | 81,00 |
| 18.02.2026 | 16,16 | 16,94 | 16,16 | 16,66 | 4,65% | 117,00 |
| 17.02.2026 | 16,16 | 16,32 | 15,92 | 15,92 | 0,38% | 2.247,00 |
| 16.02.2026 | 15,76 | 15,94 | 15,76 | 15,86 | 1,15% | 133,00 |
| 13.02.2026 | 15,42 | 15,68 | 15,42 | 15,68 | 1,69% | 40,00 |
| 12.02.2026 | 15,40 | 15,42 | 15,22 | 15,42 | -0,64% | 13.834,00 |
| 11.02.2026 | 15,74 | 15,74 | 15,48 | 15,52 | -0,89% | 361,00 |
| 10.02.2026 | 15,90 | 15,98 | 15,60 | 15,66 | -3,09% | 2.233,00 |
| 09.02.2026 | 16,16 | 16,16 | 16,02 | 16,16 | 1,00% | 94,00 |
| 06.02.2026 | 16,00 | 16,18 | 15,96 | 16,00 | -0,37% | 683,00 |
| 05.02.2026 | 16,02 | 16,12 | 16,02 | 16,06 | -0,62% | 33,00 |
| 04.02.2026 | 16,04 | 16,24 | 16,04 | 16,16 | 0,87% | 2.338,00 |
| 03.02.2026 | 16,10 | 16,10 | 16,02 | 16,02 | 2,04% | 1.902,00 |
| 02.02.2026 | 15,56 | 15,76 | 15,56 | 15,70 | 0,00% | 2.496,00 |
| 30.01.2026 | 15,70 | 15,74 | 15,62 | 15,70 | 0,90% | 2.162,00 |
| 28.01.2026 | 15,44 | 15,56 | 15,44 | 15,56 | -0,51% | 15,00 |
| 27.01.2026 | 15,56 | 15,64 | 15,40 | 15,64 | 1,16% | 701,00 |
| 26.01.2026 | 15,30 | 15,46 | 15,24 | 15,46 | 0,52% | 2.898,00 |
| 23.01.2026 | 15,50 | 15,52 | 15,32 | 15,38 | -0,52% | 871,00 |
| 22.01.2026 | 15,56 | 15,56 | 15,40 | 15,46 | 1,98% | 791,00 |
| 21.01.2026 | 15,36 | 15,36 | 15,04 | 15,16 | -2,32% | 3.191,00 |
| 20.01.2026 | 15,46 | 15,52 | 15,24 | 15,52 | -0,89% | 1.539,00 |
| 19.01.2026 | 15,44 | 15,78 | 15,40 | 15,66 | 0,26% | 3.272,00 |
| 16.01.2026 | 15,48 | 15,76 | 15,48 | 15,62 | 0,00% | 263,00 |
| 15.01.2026 | 15,44 | 15,68 | 15,44 | 15,62 | 1,03% | 198,00 |
| 14.01.2026 | 15,44 | 15,46 | 15,20 | 15,46 | 0,26% | 99,00 |
| 13.01.2026 | 15,70 | 15,70 | 15,42 | 15,42 | -1,41% | 50,00 |
| 12.01.2026 | 15,52 | 15,74 | 15,50 | 15,64 | 0,77% | 11.713,00 |
| 09.01.2026 | 15,84 | 15,84 | 15,52 | 15,52 | -1,15% | 2.120,00 |
| 08.01.2026 | 15,40 | 15,78 | 15,38 | 15,70 | 1,42% | 2.167,00 |
| 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 |