15,430€
-0,45%
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 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | - |
| 06.01.2026 | 15,44 | 15,52 | 15,44 | 15,50 | 1,71% | 255,00 |
| 05.01.2026 | 15,54 | 15,54 | 15,24 | 15,24 | -1,30% | 135,00 |
| 02.01.2026 | 15,48 | 15,48 | 15,44 | 15,44 | 0,13% | 130,00 |
| 30.12.2025 | 15,24 | 15,42 | 15,24 | 15,42 | 0,00% | 8,00 |
| 29.12.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,00% | - |
| 23.12.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,26% | - |
| 22.12.2025 | 15,44 | 15,48 | 15,38 | 15,38 | 0,79% | 400,00 |
| 19.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 18.12.2025 | 15,52 | 15,52 | 15,20 | 15,20 | -2,81% | 374,00 |
| 17.12.2025 | 15,18 | 15,64 | 15,18 | 15,64 | 3,30% | 80,00 |
| 16.12.2025 | 15,36 | 15,36 | 15,14 | 15,14 | -1,43% | 5.630,00 |
| 15.12.2025 | 14,96 | 15,44 | 14,86 | 15,36 | 2,81% | 1.666,00 |
| 12.12.2025 | 14,96 | 15,08 | 14,94 | 14,94 | -0,13% | 670,00 |
| 11.12.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,45% | - |
| 10.12.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 09.12.2025 | 14,94 | 15,18 | 14,94 | 15,18 | 2,15% | 905,00 |
| 08.12.2025 | 14,72 | 14,86 | 14,72 | 14,86 | 0,41% | 1.570,00 |
| 05.12.2025 | 14,84 | 14,84 | 14,80 | 14,80 | -0,13% | 1.990,00 |
| 04.12.2025 | 14,76 | 14,82 | 14,42 | 14,82 | 0,82% | 3.280,00 |
| 03.12.2025 | 14,94 | 14,94 | 14,70 | 14,70 | -2,13% | 500,00 |
| 02.12.2025 | 15,04 | 15,04 | 15,02 | 15,02 | 0,27% | 135,00 |
| 01.12.2025 | 14,90 | 15,04 | 14,90 | 14,98 | -0,27% | 2.350,00 |
| 28.11.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,00% | - |
| 27.11.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,00% | - |
| 26.11.2025 | 14,56 | 15,02 | 14,56 | 15,02 | 1,90% | 350,00 |
| 25.11.2025 | 14,24 | 14,80 | 14,24 | 14,74 | 2,79% | 2.210,00 |
| 24.11.2025 | 13,92 | 14,36 | 13,92 | 14,34 | 3,02% | 8.211,00 |
| 21.11.2025 | 13,44 | 13,98 | 13,44 | 13,92 | 2,35% | 9.656,00 |
| 20.11.2025 | 13,34 | 13,66 | 13,34 | 13,60 | 2,41% | 1.000,00 |
| 19.11.2025 | 13,12 | 13,28 | 13,12 | 13,28 | 1,84% | 80,00 |
| 18.11.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -2,25% | - |
| 17.11.2025 | 12,80 | 13,34 | 12,80 | 13,34 | 2,62% | 240,00 |
| 14.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 13.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,09% | - |
| 12.11.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,23% | - |
| 11.11.2025 | 12,98 | 13,02 | 12,98 | 13,02 | -0,15% | 1.000,00 |
| 10.11.2025 | 12,86 | 13,06 | 12,86 | 13,04 | 1,24% | 2.480,00 |
| 07.11.2025 | 12,66 | 12,92 | 12,66 | 12,88 | 1,74% | 317,00 |
| 06.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,80% | - |
| 05.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,16% | - |
| 04.11.2025 | 12,82 | 12,86 | 12,54 | 12,54 | -1,72% | 3.800,00 |
| 03.11.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,93% | - |
| 31.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,47% | - |
| 30.10.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,62% | - |
| 29.10.2025 | 12,94 | 12,94 | 12,90 | 12,90 | 0,31% | 4.000,00 |
| 28.10.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,16% | - |
| 27.10.2025 | 12,70 | 12,90 | 12,70 | 12,88 | 2,88% | 450,00 |
| 24.10.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,48% | - |
| 23.10.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | 790,00 |
| 22.10.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,16% | - |
| 21.10.2025 | 12,52 | 12,58 | 12,52 | 12,58 | 1,29% | 450,00 |
| 20.10.2025 | 12,46 | 12,46 | 12,38 | 12,42 | 0,00% | 1.910,00 |
| 17.10.2025 | 12,62 | 12,62 | 12,30 | 12,42 | -1,74% | 2.259,00 |
| 16.10.2025 | 12,86 | 12,86 | 12,64 | 12,64 | -1,10% | 370,00 |
| 15.10.2025 | 13,10 | 13,10 | 12,78 | 12,78 | -3,47% | 700,00 |
| 14.10.2025 | 13,04 | 13,24 | 13,04 | 13,24 | 0,46% | 930,00 |
| 13.10.2025 | 13,24 | 13,24 | 13,06 | 13,18 | 0,92% | 403,00 |
| 10.10.2025 | 13,28 | 13,28 | 13,06 | 13,06 | -1,06% | 385,00 |
| 09.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 08.10.2025 | 12,90 | 13,18 | 12,90 | 13,18 | 2,49% | 200,00 |
| 07.10.2025 | 12,68 | 12,90 | 12,68 | 12,86 | 1,42% | 7.411,00 |
| 06.10.2025 | 12,72 | 12,72 | 12,68 | 12,68 | -1,09% | 650,00 |
| 03.10.2025 | 12,62 | 12,82 | 12,62 | 12,82 | 1,42% | 1.100,00 |
| 02.10.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,16% | - |
| 01.10.2025 | 12,56 | 12,62 | 12,56 | 12,62 | 0,32% | 229,00 |
| 30.09.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,32% | - |
| 29.09.2025 | 12,58 | 12,58 | 12,54 | 12,54 | 0,00% | 279,00 |
| 26.09.2025 | 12,42 | 12,54 | 12,42 | 12,54 | 1,29% | 800,00 |
| 25.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,32% | 10,00 |
| 24.09.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,16% | 20,00 |
| 23.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,32% | - |
| 22.09.2025 | 12,46 | 12,46 | 12,36 | 12,36 | -0,80% | 391,00 |
| 19.09.2025 | 12,22 | 12,46 | 12,22 | 12,46 | 1,96% | 180,00 |
| 18.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,33% | - |
| 17.09.2025 | 12,28 | 12,28 | 12,18 | 12,18 | -2,40% | 500,00 |
| 16.09.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 15.09.2025 | 12,48 | 12,50 | 12,46 | 12,46 | -0,16% | 2.160,00 |
| 12.09.2025 | 12,50 | 12,50 | 12,48 | 12,48 | 0,65% | 1.042,00 |
| 10.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | - |
| 09.09.2025 | 12,20 | 12,30 | 12,18 | 12,25 | 0,33% | 1.000,00 |
| 08.09.2025 | 12,16 | 12,28 | 12,08 | 12,21 | 0,08% | 1.350,00 |
| 05.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,16% | - |
| 04.09.2025 | 12,12 | 12,22 | 12,10 | 12,22 | 0,83% | 664,00 |
| 03.09.2025 | 12,30 | 12,30 | 12,12 | 12,12 | -1,94% | 300,00 |
| 02.09.2025 | 12,48 | 12,48 | 12,36 | 12,36 | -0,32% | 100,00 |
| 01.09.2025 | 12,44 | 12,44 | 12,28 | 12,40 | 1,14% | 2.348,00 |
| 29.08.2025 | 12,36 | 12,40 | 12,26 | 12,26 | -2,08% | 1.100,00 |
| 28.08.2025 | 12,52 | 12,52 | 12,42 | 12,52 | -0,32% | 387,00 |
| 27.08.2025 | 12,68 | 12,68 | 12,56 | 12,56 | -1,10% | 73,00 |
| 26.08.2025 | 12,52 | 12,70 | 12,46 | 12,70 | 3,08% | 2.633,00 |
| 25.08.2025 | 12,92 | 12,92 | 12,32 | 12,32 | -3,60% | 1.856,00 |
| 22.08.2025 | 12,76 | 13,08 | 12,54 | 12,78 | -0,93% | 12.650,00 |
| 21.08.2025 | 13,02 | 13,02 | 12,90 | 12,90 | -1,23% | 363,00 |
| 20.08.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,31% | - |
| 19.08.2025 | 13,02 | 13,14 | 13,02 | 13,10 | 0,92% | 260,00 |
| 18.08.2025 | 13,10 | 13,10 | 12,98 | 12,98 | -0,92% | 2.153,00 |
| 15.08.2025 | 12,96 | 13,18 | 12,96 | 13,10 | 3,15% | 493,00 |
| 14.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 13.08.2025 | 12,76 | 12,80 | 12,76 | 12,80 | 0,00% | 500,00 |