1,923€
2,45%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,85% | - |
| 15.05.2025 | 1,90 | 1,95 | 1,88 | 1,88 | -1,42% | 100,00 |
| 14.05.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 2,53% | - |
| 13.05.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 2,82% | - |
| 12.05.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,80% | - |
| 09.05.2025 | 1,78 | 1,83 | 1,77 | 1,77 | -0,45% | 1,00 |
| 08.05.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,71% | - |
| 07.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,81% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,17% | - |
| 05.05.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,14% | - |
| 02.05.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,57% | - |
| 30.04.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,25% | - |
| 29.04.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -1,12% | - |
| 28.04.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 2,17% | 25.000,00 |
| 25.04.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,34% | - |
| 24.04.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,55% | - |
| 23.04.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 3,33% | 538,00 |
| 22.04.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -5,05% | - |
| 17.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,17% | - |
| 16.04.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,85% | - |
| 15.04.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 3,02% | - |
| 14.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,70% | - |
| 11.04.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 4,91% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -5,52% | - |
| 09.04.2025 | 1,43 | 1,59 | 1,43 | 1,59 | 12,73% | - |
| 08.04.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -1,19% | - |
| 07.04.2025 | 1,41 | 1,44 | 1,41 | 1,43 | -2,92% | 15.000,00 |
| 04.04.2025 | 1,66 | 1,66 | 1,47 | 1,47 | -11,26% | 10.000,00 |
| 03.04.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -3,88% | - |
| 02.04.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,76% | - |
| 01.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,60% | - |
| 31.03.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,54% | - |
| 28.03.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -2,38% | - |
| 27.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,04% | - |
| 26.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,40% | - |
| 25.03.2025 | 1,71 | 1,75 | 1,71 | 1,75 | -0,29% | - |
| 24.03.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 3,98% | 25.000,00 |
| 21.03.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,65% | - |
| 20.03.2025 | 1,78 | 1,78 | 1,69 | 1,69 | -4,78% | - |
| 19.03.2025 | 1,77 | 1,83 | 1,77 | 1,78 | 0,51% | 20.280,00 |
| 18.03.2025 | 1,73 | 1,80 | 1,73 | 1,77 | 3,27% | 1.000,00 |
| 17.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,41% | - |
| 14.03.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 2,34% | - |
| 13.03.2025 | 1,67 | 1,70 | 1,67 | 1,67 | 0,18% | 500,00 |
| 12.03.2025 | 1,66 | 1,69 | 1,66 | 1,67 | 0,85% | 1.000,00 |
| 11.03.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,30% | - |
| 10.03.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -2,42% | - |
| 07.03.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,80% | - |
| 06.03.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,24% | - |
| 05.03.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 4,24% | - |
| 04.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,43% | - |
| 03.03.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,71% | - |
| 28.02.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,43% | - |
| 27.02.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 4,18% | - |
| 26.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,02% | - |
| 25.02.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,09% | - |
| 24.02.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,86% | - |
| 21.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,13% | - |
| 20.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,09% | - |
| 19.02.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -3,32% | - |
| 18.02.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 1,05% | - |
| 17.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,60% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,00% | - |
| 13.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,19% | - |
| 12.02.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 3,06% | - |
| 11.02.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,88% | - |
| 10.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,54% | - |
| 07.02.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 1,45% | - |
| 06.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,54% | - |
| 05.02.2025 | 1,44 | 1,48 | 1,43 | 1,43 | 1,35% | 1.000,00 |
| 04.02.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 4,36% | 1.230,00 |
| 03.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,89% | - |
| 31.01.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -4,01% | - |
| 30.01.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,67% | 20,00 |
| 29.01.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 3,00% | - |
| 28.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,23% | - |
| 27.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 24.01.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | 20.000,00 |
| 23.01.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,24% | - |
| 22.01.2025 | 1,32 | 1,37 | 1,30 | 1,30 | -1,29% | 20.000,00 |
| 21.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 1,23% | - |
| 20.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,01% | - |
| 17.01.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,46% | - |
| 16.01.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -1,30% | - |
| 15.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,46% | - |
| 14.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -3,38% | - |
| 13.01.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 3,50% | 500,00 |
| 10.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,08% | - |
| 09.01.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 2,81% | 2.000,00 |
| 08.01.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 07.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 06.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,29% | - |
| 03.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | - |
| 02.01.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,05% | - |
| 30.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | - |
| 27.12.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,48% | - |
| 23.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,39% | - |
| 20.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 19.12.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 1,91% | - |
| 18.12.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,25% | - |