43,025€
-1,66%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,98 | 43,03 | 42,98 | 43,00 | 0,00% | 6,00 |
| 19.10.2026 | 44,03 | 44,23 | 42,68 | 43,00 | -1,71% | 794,00 |
| 16.10.2026 | 43,98 | 45,03 | 43,58 | 43,75 | -0,28% | 4.566,00 |
| 15.10.2026 | 43,93 | 43,93 | 43,88 | 43,88 | -3,25% | - |
| 14.10.2026 | 45,13 | 45,68 | 44,58 | 45,35 | 0,39% | 510,00 |
| 13.10.2026 | 45,58 | 46,33 | 45,13 | 45,18 | -0,93% | 418,00 |
| 12.10.2026 | 45,63 | 46,95 | 45,43 | 45,60 | -0,11% | 572,00 |
| 09.10.2026 | 45,50 | 46,08 | 45,28 | 45,65 | 0,11% | 1.669,00 |
| 08.10.2026 | 45,70 | 46,35 | 45,18 | 45,60 | -0,44% | 2.154,00 |
| 07.10.2026 | 46,28 | 48,08 | 45,30 | 45,80 | -1,08% | 1.151,00 |
| 06.10.2026 | 47,25 | 47,53 | 46,15 | 46,30 | -1,80% | 304,00 |
| 05.10.2026 | 48,98 | 48,98 | 46,25 | 47,15 | -0,95% | 610,00 |
| 02.10.2026 | 47,18 | 48,03 | 46,28 | 47,60 | 1,60% | 726,00 |
| 01.10.2026 | 48,23 | 48,55 | 46,75 | 46,85 | -2,34% | 494,00 |
| 30.09.2026 | 47,05 | 48,60 | 46,95 | 47,98 | 2,51% | 2.026,00 |
| 29.09.2026 | 46,75 | 47,75 | 45,10 | 46,80 | 0,32% | 644,00 |
| 28.09.2026 | 45,75 | 47,53 | 44,63 | 46,65 | 1,80% | 973,00 |
| 25.09.2026 | 46,95 | 46,98 | 45,35 | 45,83 | -2,03% | 962,00 |
| 24.09.2026 | 47,93 | 48,03 | 46,15 | 46,78 | -2,91% | 784,00 |
| 23.09.2026 | 48,75 | 48,98 | 47,35 | 48,18 | -1,73% | 884,00 |
| 22.09.2026 | 50,30 | 50,30 | 48,25 | 49,03 | -2,63% | 1.080,00 |
| 21.09.2026 | 49,25 | 50,65 | 49,10 | 50,35 | 2,03% | 1.010,00 |
| 18.09.2026 | 49,00 | 50,30 | 48,90 | 49,35 | 1,02% | 196,00 |
| 17.09.2026 | 49,20 | 50,45 | 48,85 | 48,85 | -0,81% | 497,00 |
| 16.09.2026 | 48,40 | 49,88 | 48,20 | 49,25 | 1,81% | 1.196,00 |
| 15.09.2026 | 47,53 | 49,15 | 47,30 | 48,38 | 1,47% | 723,00 |
| 14.09.2026 | 49,70 | 49,78 | 47,68 | 47,68 | -3,10% | 2.059,00 |
| 11.09.2026 | 48,95 | 50,20 | 48,85 | 49,20 | 1,03% | 996,00 |
| 10.09.2026 | 49,60 | 50,20 | 48,63 | 48,70 | -1,57% | 1.498,00 |
| 09.09.2026 | 47,85 | 50,50 | 47,53 | 49,48 | 4,05% | 3.157,00 |
| 08.09.2026 | 46,63 | 47,93 | 46,63 | 47,55 | 1,60% | 1.990,00 |
| 07.09.2026 | 46,08 | 47,63 | 45,78 | 46,80 | 1,30% | 814,00 |
| 04.09.2026 | 46,63 | 46,78 | 46,05 | 46,20 | -0,11% | 408,00 |
| 03.09.2026 | 45,88 | 46,83 | 45,68 | 46,25 | 1,09% | 2.884,00 |
| 02.09.2026 | 46,00 | 46,15 | 44,90 | 45,75 | -0,49% | 1.260,00 |
| 01.09.2026 | 45,20 | 46,13 | 45,05 | 45,98 | 1,60% | 2.668,00 |
| 31.08.2026 | 46,58 | 46,65 | 45,25 | 45,25 | -2,79% | 436,00 |
| 28.08.2026 | 46,63 | 47,33 | 46,45 | 46,55 | 0,43% | 578,00 |
| 27.08.2026 | 46,95 | 46,95 | 46,28 | 46,35 | -1,01% | 186,00 |
| 26.08.2026 | 46,40 | 47,28 | 46,38 | 46,83 | 0,97% | 1.023,00 |
| 25.08.2026 | 46,25 | 46,90 | 44,15 | 46,38 | 1,31% | 1.728,00 |
| 24.08.2026 | 44,53 | 45,78 | 43,83 | 45,78 | 3,56% | 3.539,00 |
| 21.08.2026 | 45,63 | 45,93 | 43,78 | 44,20 | -2,80% | 877,00 |
| 20.08.2026 | 44,33 | 46,00 | 43,93 | 45,48 | 4,30% | - |
| 19.08.2026 | 45,03 | 45,93 | 43,13 | 43,60 | -1,25% | 1.004,00 |
| 05.05.2026 | 45,30 | 45,30 | 43,50 | 44,15 | -2,16% | 697,00 |
| 04.05.2026 | 41,78 | 46,88 | 40,68 | 45,13 | 8,02% | 2.815,00 |
| 30.04.2026 | 41,08 | 41,85 | 40,83 | 41,78 | 0,84% | 899,00 |
| 29.04.2026 | 41,80 | 42,10 | 40,95 | 41,43 | -0,48% | 1.275,00 |
| 28.04.2026 | 40,90 | 42,00 | 40,78 | 41,63 | 1,96% | 1.748,00 |
| 27.04.2026 | 40,98 | 41,13 | 40,45 | 40,83 | -0,85% | 785,00 |
| 24.04.2026 | 41,53 | 42,40 | 40,35 | 41,18 | -0,66% | 2.300,00 |
| 23.04.2026 | 42,03 | 42,15 | 41,18 | 41,45 | -2,18% | 996,00 |
| 22.04.2026 | 41,78 | 43,18 | 41,40 | 42,38 | 2,48% | 1.228,00 |
| 21.04.2026 | 40,70 | 42,78 | 40,68 | 41,35 | 1,91% | 2.689,00 |
| 20.04.2026 | 39,68 | 40,75 | 39,15 | 40,58 | 1,88% | 4.132,00 |
| 17.04.2026 | 40,33 | 40,83 | 39,58 | 39,83 | -0,93% | 2.993,00 |
| 16.04.2026 | 40,93 | 40,98 | 39,63 | 40,20 | -1,35% | 3.169,00 |
| 15.04.2026 | 40,75 | 41,80 | 40,65 | 40,75 | -0,37% | 1.890,00 |
| 14.04.2026 | 40,33 | 41,50 | 40,20 | 40,90 | 0,86% | 393,00 |
| 13.04.2026 | 40,65 | 41,78 | 39,90 | 40,55 | 1,50% | 1.705,00 |
| 10.04.2026 | 39,28 | 40,65 | 39,23 | 39,95 | 1,91% | 604,00 |
| 09.04.2026 | 39,68 | 40,28 | 39,05 | 39,20 | -1,51% | 229,00 |
| 08.04.2026 | 40,58 | 41,60 | 39,40 | 39,80 | 1,27% | 1.267,00 |
| 07.04.2026 | 40,95 | 41,35 | 38,80 | 39,30 | -4,50% | 1.143,00 |
| 02.04.2026 | 40,18 | 41,75 | 40,03 | 41,15 | 0,12% | 366,00 |
| 01.04.2026 | 40,03 | 42,03 | 39,05 | 41,10 | 3,79% | 1.031,00 |
| 31.03.2026 | 39,03 | 39,90 | 38,10 | 39,60 | 2,79% | 723,00 |
| 30.03.2026 | 38,58 | 40,68 | 38,45 | 38,53 | -0,19% | 209,00 |
| 27.03.2026 | 38,78 | 40,93 | 37,98 | 38,60 | 0,98% | 1.776,00 |
| 26.03.2026 | 38,73 | 39,10 | 38,00 | 38,23 | -1,55% | 2.504,00 |
| 25.03.2026 | 39,90 | 39,93 | 38,73 | 38,83 | -2,63% | 2.160,00 |
| 24.03.2026 | 38,25 | 39,90 | 38,23 | 39,88 | 3,98% | 3.007,00 |
| 23.03.2026 | 41,73 | 42,15 | 38,18 | 38,35 | -7,48% | 3.115,00 |
| 20.03.2026 | 39,63 | 42,45 | 39,63 | 41,45 | 4,87% | 2.713,00 |
| 19.03.2026 | 42,18 | 42,73 | 38,58 | 39,53 | -6,51% | 2.958,00 |
| 18.03.2026 | 48,30 | 48,73 | 41,15 | 42,28 | -9,91% | 6.994,00 |
| 17.03.2026 | 41,10 | 47,23 | 41,10 | 46,93 | 13,83% | 11.624,00 |
| 16.03.2026 | 38,55 | 41,38 | 38,38 | 41,23 | 7,85% | 6.108,00 |
| 13.03.2026 | 35,58 | 38,53 | 35,35 | 38,23 | 7,37% | 3.943,00 |
| 12.03.2026 | 36,83 | 37,18 | 35,50 | 35,60 | -2,47% | 2.321,00 |
| 11.03.2026 | 34,40 | 37,70 | 34,28 | 36,50 | 6,34% | 5.316,00 |
| 10.03.2026 | 33,80 | 34,83 | 33,53 | 34,33 | 1,48% | 2.808,00 |
| 09.03.2026 | 33,48 | 33,93 | 33,28 | 33,83 | -0,81% | 818,00 |
| 06.03.2026 | 34,08 | 34,20 | 33,53 | 34,10 | 0,29% | 1.875,00 |
| 05.03.2026 | 34,23 | 34,28 | 33,50 | 34,00 | -0,44% | 899,00 |
| 04.03.2026 | 33,88 | 34,33 | 33,33 | 34,15 | 0,15% | 1.095,00 |
| 03.03.2026 | 34,03 | 34,20 | 32,70 | 34,10 | -0,58% | 4.087,00 |
| 02.03.2026 | 33,88 | 35,33 | 33,38 | 34,30 | -2,00% | 1.273,00 |
| 27.02.2026 | 35,25 | 35,55 | 34,83 | 35,00 | -0,64% | 580,00 |
| 26.02.2026 | 35,53 | 35,65 | 35,03 | 35,23 | -0,77% | 1.000,00 |
| 25.02.2026 | 35,05 | 35,53 | 34,93 | 35,50 | 1,65% | 1.295,00 |
| 24.02.2026 | 35,53 | 35,58 | 34,50 | 34,93 | -1,62% | 1.767,00 |
| 23.02.2026 | 35,50 | 35,75 | 34,95 | 35,50 | -0,56% | 443,00 |
| 20.02.2026 | 35,23 | 35,75 | 34,85 | 35,70 | 2,00% | 1.160,00 |
| 19.02.2026 | 35,15 | 35,15 | 34,65 | 35,00 | -0,50% | 1.399,00 |
| 18.02.2026 | 35,23 | 35,45 | 34,78 | 35,18 | -0,28% | 1.469,00 |
| 17.02.2026 | 35,20 | 35,30 | 34,80 | 35,28 | -0,21% | 984,00 |
| 16.02.2026 | 34,98 | 36,05 | 34,90 | 35,35 | 1,29% | 660,00 |
| 13.02.2026 | 35,05 | 35,18 | 34,60 | 34,90 | 0,00% | 2.328,00 |