29,500€
0,34%
Echtzeit-Aktienkurs Bankunited
Bid:
Ask:
Aktienkurse zur Bankunited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 29,40 | 29,60 | 29,20 | 29,40 | 0,00% | - |
24.04.2025 | 28,60 | 29,60 | 28,60 | 29,40 | 1,38% | - |
23.04.2025 | 28,00 | 29,40 | 28,00 | 29,00 | 4,32% | 260,00 |
22.04.2025 | 26,20 | 27,80 | 26,20 | 27,80 | 0,72% | - |
17.04.2025 | 27,00 | 27,60 | 26,80 | 27,60 | 2,99% | - |
16.04.2025 | 26,40 | 26,80 | 26,40 | 26,80 | -0,74% | - |
15.04.2025 | 26,20 | 27,20 | 26,20 | 27,00 | 2,27% | - |
14.04.2025 | 25,80 | 26,60 | 25,60 | 26,40 | 1,54% | - |
11.04.2025 | 26,20 | 26,40 | 25,40 | 26,00 | -1,52% | - |
10.04.2025 | 29,20 | 29,20 | 26,20 | 26,40 | -10,81% | - |
09.04.2025 | 25,80 | 29,60 | 25,80 | 29,60 | 11,28% | - |
08.04.2025 | 27,40 | 28,60 | 26,60 | 26,60 | -2,21% | - |
07.04.2025 | 26,00 | 27,80 | 26,00 | 27,20 | 0,74% | - |
04.04.2025 | 27,40 | 27,40 | 25,80 | 27,00 | -3,57% | - |
03.04.2025 | 30,40 | 30,40 | 27,80 | 28,00 | -11,95% | - |
02.04.2025 | 31,20 | 31,80 | 31,00 | 31,80 | 1,27% | - |
01.04.2025 | 31,40 | 31,40 | 31,20 | 31,40 | -1,26% | - |
31.03.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,27% | - |
28.03.2025 | 32,40 | 32,40 | 31,20 | 31,40 | -3,09% | - |
27.03.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | - |
26.03.2025 | 32,80 | 33,40 | 32,80 | 32,80 | 0,00% | - |
25.03.2025 | 33,00 | 33,20 | 32,80 | 32,80 | -0,61% | - |
24.03.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,13% | - |
21.03.2025 | 31,80 | 32,00 | 31,60 | 32,00 | 0,63% | - |
20.03.2025 | 31,80 | 32,40 | 31,80 | 31,80 | 0,00% | 1,00 |
19.03.2025 | 31,40 | 32,20 | 31,40 | 31,80 | 1,27% | - |
18.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
17.03.2025 | 31,40 | 31,40 | 31,00 | 31,40 | -0,63% | - |
14.03.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 3,95% | - |
13.03.2025 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | - |
12.03.2025 | 29,60 | 30,80 | 29,60 | 30,40 | 2,70% | - |
11.03.2025 | 28,80 | 30,00 | 28,80 | 29,60 | 2,78% | - |
10.03.2025 | 30,00 | 30,00 | 28,60 | 28,80 | -5,26% | - |
07.03.2025 | 31,00 | 31,00 | 29,80 | 30,40 | -3,18% | - |
06.03.2025 | 31,80 | 31,80 | 31,20 | 31,40 | -2,48% | - |
05.03.2025 | 32,80 | 32,80 | 32,00 | 32,20 | -2,42% | - |
04.03.2025 | 35,20 | 35,20 | 33,00 | 33,00 | -6,78% | 260,00 |
03.03.2025 | 35,60 | 36,20 | 35,40 | 35,40 | -1,67% | - |
28.02.2025 | 35,40 | 36,40 | 35,40 | 36,00 | 0,56% | - |
27.02.2025 | 35,20 | 36,00 | 35,20 | 35,80 | 1,13% | - |
26.02.2025 | 35,00 | 35,60 | 35,00 | 35,40 | 0,00% | - |
25.02.2025 | 35,20 | 36,00 | 35,20 | 35,40 | -1,12% | - |
24.02.2025 | 35,80 | 36,20 | 35,80 | 35,80 | -0,56% | - |
21.02.2025 | 37,20 | 37,80 | 36,00 | 36,00 | -4,26% | - |
20.02.2025 | 37,80 | 38,20 | 37,20 | 37,60 | -2,08% | - |
19.02.2025 | 38,40 | 38,60 | 38,20 | 38,40 | -0,52% | - |
18.02.2025 | 38,60 | 39,00 | 38,60 | 38,60 | 0,52% | - |
17.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
14.02.2025 | 38,20 | 38,80 | 38,20 | 38,60 | 0,00% | - |
13.02.2025 | 38,20 | 38,80 | 38,20 | 38,60 | 0,00% | - |
12.02.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -2,53% | - |
11.02.2025 | 38,60 | 39,60 | 38,60 | 39,60 | 1,54% | - |
10.02.2025 | 39,00 | 39,40 | 39,00 | 39,00 | -1,02% | - |
07.02.2025 | 39,20 | 39,40 | 38,80 | 39,40 | -0,51% | - |
06.02.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | - |
05.02.2025 | 38,40 | 39,20 | 38,40 | 39,00 | 0,00% | - |
04.02.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 0,52% | - |
03.02.2025 | 39,00 | 39,00 | 38,40 | 38,80 | -2,02% | - |
31.01.2025 | 39,60 | 40,20 | 39,40 | 39,60 | -0,50% | - |
30.01.2025 | 38,80 | 40,00 | 38,80 | 39,80 | 1,53% | - |
29.01.2025 | 38,60 | 39,40 | 38,60 | 39,20 | 0,00% | - |
28.01.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 1,03% | - |
27.01.2025 | 38,20 | 39,60 | 38,20 | 38,80 | 0,52% | - |
24.01.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 1,58% | - |
23.01.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | - |
22.01.2025 | 38,00 | 38,60 | 37,80 | 38,00 | -1,04% | - |
21.01.2025 | 38,00 | 38,80 | 38,00 | 38,40 | 1,59% | - |
20.01.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -2,07% | - |
17.01.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 1,58% | - |
16.01.2025 | 38,20 | 38,60 | 37,80 | 38,00 | -1,04% | - |
15.01.2025 | 37,20 | 38,60 | 37,20 | 38,40 | 3,23% | - |
14.01.2025 | 36,00 | 37,40 | 36,00 | 37,20 | 2,76% | - |
13.01.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 1,69% | - |
10.01.2025 | 36,80 | 36,80 | 35,40 | 35,60 | -3,78% | - |
09.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
08.01.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
07.01.2025 | 37,00 | 37,60 | 36,60 | 36,80 | -1,60% | - |
06.01.2025 | 37,00 | 38,20 | 37,00 | 37,40 | 0,00% | - |
03.01.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 1,63% | - |
02.01.2025 | 36,40 | 37,00 | 36,40 | 36,80 | 1,66% | - |
30.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
27.12.2024 | 36,80 | 36,80 | 36,40 | 36,60 | 0,55% | - |
23.12.2024 | 36,20 | 36,60 | 36,20 | 36,40 | 0,00% | - |
20.12.2024 | 35,60 | 36,80 | 35,60 | 36,40 | 1,68% | - |
19.12.2024 | 35,80 | 36,60 | 35,80 | 35,80 | -1,65% | - |
18.12.2024 | 37,40 | 38,20 | 36,40 | 36,40 | -3,70% | - |
17.12.2024 | 38,20 | 38,40 | 37,60 | 37,80 | -1,56% | - |
16.12.2024 | 38,20 | 38,60 | 38,20 | 38,40 | 0,00% | - |
13.12.2024 | 38,40 | 38,60 | 38,40 | 38,40 | -1,03% | - |
12.12.2024 | 38,60 | 39,20 | 38,60 | 38,80 | -1,02% | - |
11.12.2024 | 38,60 | 39,60 | 38,60 | 39,20 | 0,51% | - |
10.12.2024 | 38,80 | 39,60 | 38,80 | 39,00 | 0,00% | - |
09.12.2024 | 39,00 | 39,40 | 39,00 | 39,00 | -0,51% | - |
06.12.2024 | 38,60 | 39,40 | 38,60 | 39,20 | 0,51% | - |
05.12.2024 | 39,00 | 39,40 | 39,00 | 39,00 | -1,02% | - |
04.12.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 1,03% | - |
03.12.2024 | 39,00 | 39,40 | 39,00 | 39,00 | -1,02% | - |
02.12.2024 | 40,20 | 40,20 | 39,40 | 39,40 | 0,00% | - |
29.11.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | - |
28.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |