1,368€
-2,08%
Echtzeit-Aktienkurs Unicaja Banco, S.A.
Bid:
Ask:
Aktienkurse zur Unicaja Banco, S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 1,23 | 1,25 | 1,20 | 1,20 | -8,03% | 8.000,00 |
| 16.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,16% | - |
| 12.12.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 11.12.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,54% | - |
| 10.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,55% | - |
| 09.12.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -1,01% | - |
| 06.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | - |
| 05.12.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 3,55% | - |
| 04.12.2024 | 1,26 | 1,28 | 1,24 | 1,24 | -0,40% | 1.500,00 |
| 03.12.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 1,80% | - |
| 02.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,68% | - |
| 29.11.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 1,10% | - |
| 28.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,60% | 1.010,00 |
| 27.11.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,35% | - |
| 26.11.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,74% | - |
| 25.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 22.11.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -2,42% | - |
| 21.11.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 2,91% | - |
| 20.11.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,75% | - |
| 19.11.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -2,37% | - |
| 18.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,41% | - |
| 15.11.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 3,87% | - |
| 14.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 2,29% | - |
| 13.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,53% | - |
| 12.11.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,38% | - |
| 11.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | - |
| 08.11.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -2,22% | - |
| 07.11.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -1,84% | - |
| 06.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,77% | 1.500,00 |
| 05.11.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 4,60% | 1.230,00 |
| 04.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,91% | - |
| 01.11.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 2,13% | - |
| 31.10.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 3,77% | - |
| 30.10.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 2,16% | - |
| 29.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 28.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 25.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 24.10.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -1,13% | - |
| 23.10.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,84% | - |
| 22.10.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,04% | - |
| 21.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 18.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 17.10.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,51% | - |
| 16.10.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 1,22% | - |
| 15.10.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 14.10.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 2,02% | - |
| 11.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,10% | - |
| 10.10.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 09.10.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,76% | - |
| 08.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,67% | - |
| 07.10.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 1,35% | - |
| 04.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,68% | - |
| 03.10.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,25% | - |
| 02.10.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -6,79% | - |
| 01.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 30.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,25% | - |
| 27.09.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -4,76% | - |
| 26.09.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 2,53% | - |
| 25.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 24.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,96% | - |
| 23.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,78% | - |
| 20.09.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,09% | - |
| 19.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,97% | - |
| 18.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 17.09.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,18% | - |
| 16.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,96% | - |
| 13.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 12.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,62% | - |
| 11.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,35% | - |
| 10.09.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,31% | - |
| 09.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,60% | - |