Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,38 | 17,42 | 17,32 | 17,36 | -0,46% | 3.853,00 |
| 22.07.2026 | 17,16 | 17,44 | 17,16 | 17,44 | 0,81% | 1.053,00 |
| 21.07.2026 | 16,98 | 17,30 | 16,98 | 17,30 | 1,88% | 3,00 |
| 20.07.2026 | 16,92 | 17,10 | 16,92 | 16,98 | -1,16% | 328,00 |
| 17.07.2026 | 16,96 | 17,18 | 16,96 | 17,18 | 0,47% | 168,00 |
| 16.07.2026 | 17,38 | 17,52 | 17,02 | 17,10 | -1,16% | 1.586,00 |
| 15.07.2026 | 17,38 | 17,38 | 16,98 | 17,30 | -0,80% | 135,00 |
| 14.07.2026 | 17,56 | 17,58 | 17,36 | 17,44 | -0,68% | 1.280,00 |
| 13.07.2026 | 17,68 | 17,90 | 17,56 | 17,56 | -2,44% | 186,00 |
| 10.07.2026 | 17,84 | 18,00 | 17,84 | 18,00 | 0,11% | 306,00 |
| 09.07.2026 | 17,82 | 18,06 | 17,82 | 17,98 | 0,78% | 31,00 |
| 08.07.2026 | 17,68 | 17,98 | 17,54 | 17,84 | -1,55% | 239,00 |
| 07.07.2026 | 18,46 | 18,46 | 17,96 | 18,12 | -0,55% | 147,00 |
| 06.07.2026 | 18,16 | 18,28 | 18,16 | 18,22 | 1,11% | 32,00 |
| 03.07.2026 | 17,86 | 18,14 | 17,86 | 18,02 | 1,12% | 1.758,00 |
| 02.07.2026 | 17,66 | 17,96 | 17,66 | 17,82 | 0,56% | 1.517,00 |
| 01.07.2026 | 17,64 | 17,72 | 17,64 | 17,72 | 0,34% | 182,00 |
| 30.06.2026 | 17,28 | 17,66 | 17,28 | 17,66 | 1,03% | 6,00 |
| 29.06.2026 | 17,68 | 17,68 | 17,38 | 17,48 | -1,13% | 33,00 |
| 26.06.2026 | 17,58 | 17,90 | 17,58 | 17,68 | -0,56% | 1.023,00 |
| 25.06.2026 | 17,26 | 17,82 | 17,26 | 17,78 | 1,83% | 115,00 |
| 24.06.2026 | 17,36 | 17,54 | 17,22 | 17,46 | 0,34% | 980,00 |
| 23.06.2026 | 17,24 | 17,40 | 17,00 | 17,40 | 0,46% | 3.119,00 |
| 22.06.2026 | 17,08 | 17,40 | 16,96 | 17,32 | 0,93% | 457,00 |
| 19.06.2026 | 17,06 | 17,22 | 17,00 | 17,16 | 0,47% | 882,00 |
| 18.06.2026 | 17,42 | 17,42 | 17,00 | 17,08 | -3,72% | 702,00 |
| 17.06.2026 | 17,64 | 17,98 | 17,50 | 17,74 | -0,34% | 759,00 |
| 16.06.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 1,02% | 185,00 |
| 15.06.2026 | 17,88 | 17,92 | 17,56 | 17,62 | 1,85% | 681,00 |
| 12.06.2026 | 17,32 | 17,68 | 17,24 | 17,30 | 0,46% | 379,00 |
| 11.06.2026 | 16,90 | 17,24 | 16,90 | 17,22 | 0,58% | 313,00 |
| 10.06.2026 | 17,24 | 17,26 | 16,92 | 17,12 | 0,12% | 100,00 |
| 09.06.2026 | 17,64 | 17,74 | 17,10 | 17,10 | -1,38% | 8.482,00 |
| 08.06.2026 | 17,52 | 17,52 | 17,14 | 17,34 | -0,69% | 9.116,00 |
| 05.06.2026 | 17,80 | 17,88 | 17,46 | 17,46 | -1,69% | 155,00 |
| 04.06.2026 | 17,68 | 17,84 | 17,62 | 17,76 | 1,25% | 281,00 |
| 03.06.2026 | 17,70 | 17,78 | 17,36 | 17,54 | -1,13% | 1.717,00 |
| 02.06.2026 | 17,64 | 17,74 | 17,44 | 17,74 | 3,14% | 7.382,00 |
| 01.06.2026 | 16,88 | 17,68 | 16,88 | 17,20 | 0,58% | 14.376,00 |
| 29.05.2026 | 16,30 | 17,10 | 16,20 | 17,10 | 5,56% | 638,00 |
| 28.05.2026 | 16,68 | 16,68 | 16,20 | 16,20 | -2,53% | 771,00 |
| 27.05.2026 | 16,68 | 16,98 | 16,46 | 16,62 | 0,00% | 17.394,00 |
| 26.05.2026 | 16,90 | 17,02 | 16,62 | 16,62 | -0,84% | 1.091,00 |
| 25.05.2026 | 16,96 | 17,00 | 16,76 | 16,76 | -0,71% | 74,00 |
| 22.05.2026 | 16,66 | 16,88 | 16,66 | 16,88 | -0,47% | 99,00 |
| 21.05.2026 | 16,70 | 16,96 | 16,58 | 16,96 | 1,56% | 294,00 |
| 20.05.2026 | 16,64 | 16,84 | 16,62 | 16,70 | 0,36% | 1.500,00 |
| 19.05.2026 | 17,06 | 17,06 | 16,64 | 16,64 | -2,58% | 2.851,00 |
| 18.05.2026 | 17,10 | 17,20 | 16,92 | 17,08 | 0,23% | 676,00 |
| 15.05.2026 | 17,18 | 17,18 | 17,04 | 17,04 | -0,58% | 716,00 |
| 14.05.2026 | 17,20 | 17,32 | 17,14 | 17,14 | 0,35% | 470,00 |
| 13.05.2026 | 17,18 | 17,30 | 16,88 | 17,08 | 0,83% | 1.110,00 |
| 12.05.2026 | 17,00 | 17,10 | 16,92 | 16,94 | -1,05% | 573,00 |
| 11.05.2026 | 16,94 | 17,12 | 16,86 | 17,12 | 1,90% | 752,00 |
| 08.05.2026 | 16,92 | 16,92 | 16,70 | 16,80 | -0,83% | 1.142,00 |
| 07.05.2026 | 17,10 | 17,10 | 16,84 | 16,94 | 0,00% | 671,00 |
| 06.05.2026 | 16,46 | 16,98 | 16,46 | 16,94 | 5,22% | 4.994,00 |
| 05.05.2026 | 15,96 | 16,40 | 15,96 | 16,10 | 0,75% | 764,00 |
| 04.05.2026 | 16,22 | 16,32 | 15,98 | 15,98 | -2,92% | 624,00 |
| 30.04.2026 | 16,34 | 16,46 | 16,28 | 16,46 | 0,61% | 390,00 |
| 29.04.2026 | 16,22 | 16,36 | 16,18 | 16,36 | 0,62% | 850,00 |
| 28.04.2026 | 16,24 | 16,34 | 16,08 | 16,26 | 1,25% | 44,00 |
| 27.04.2026 | 15,86 | 16,06 | 15,86 | 16,06 | 0,88% | 48,00 |
| 24.04.2026 | 16,00 | 16,00 | 15,82 | 15,92 | 0,38% | 878,00 |
| 23.04.2026 | 15,74 | 15,86 | 15,50 | 15,86 | 0,51% | 1.455,00 |
| 22.04.2026 | 16,24 | 16,24 | 15,76 | 15,78 | -1,87% | 2.350,00 |
| 21.04.2026 | 16,52 | 16,54 | 15,98 | 16,08 | -1,59% | 1.532,00 |
| 20.04.2026 | 16,30 | 16,40 | 16,20 | 16,34 | -1,21% | 106,00 |
| 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 |