49,450€
-1,44%
Echtzeit-Aktienkurs Uniper SE (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Uniper SE (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 34,83 | 35,15 | 34,63 | 34,90 | 0,43% | 1.272,00 |
| 11.02.2026 | 34,83 | 34,98 | 34,65 | 34,75 | 0,00% | 299,00 |
| 10.02.2026 | 34,93 | 35,30 | 34,68 | 34,75 | -0,29% | 707,00 |
| 09.02.2026 | 35,33 | 35,68 | 34,50 | 34,85 | -0,99% | 1.414,00 |
| 06.02.2026 | 35,83 | 35,88 | 35,05 | 35,20 | -1,95% | 793,00 |
| 05.02.2026 | 35,33 | 36,00 | 34,80 | 35,90 | 1,27% | 1.375,00 |
| 04.02.2026 | 36,23 | 36,68 | 34,48 | 35,45 | -1,94% | 424,00 |
| 03.02.2026 | 36,00 | 37,93 | 36,00 | 36,15 | 0,00% | 1.342,00 |
| 02.02.2026 | 35,60 | 36,30 | 34,45 | 36,15 | 1,54% | 336,00 |
| 30.01.2026 | 35,88 | 36,08 | 35,18 | 35,60 | -0,14% | 828,00 |
| 29.01.2026 | 37,53 | 37,93 | 34,80 | 35,65 | -5,25% | 3.993,00 |
| 28.01.2026 | 37,85 | 38,13 | 37,25 | 37,63 | -0,07% | 1.316,00 |
| 27.01.2026 | 37,05 | 38,00 | 36,53 | 37,65 | 3,22% | 2.095,00 |
| 26.01.2026 | 35,50 | 37,95 | 35,20 | 36,48 | 3,62% | 1.269,00 |
| 23.01.2026 | 35,18 | 36,13 | 34,08 | 35,20 | 0,43% | 2.691,00 |
| 22.01.2026 | 33,58 | 35,78 | 33,53 | 35,05 | 4,47% | 2.142,00 |
| 21.01.2026 | 33,35 | 33,80 | 33,15 | 33,55 | 0,98% | 381,00 |
| 20.01.2026 | 34,50 | 34,73 | 33,18 | 33,23 | -4,11% | 1.041,00 |
| 19.01.2026 | 35,00 | 35,45 | 34,25 | 34,65 | -2,33% | 2.256,00 |
| 16.01.2026 | 35,60 | 36,15 | 35,08 | 35,48 | -1,05% | 1.948,00 |
| 15.01.2026 | 34,93 | 35,93 | 34,10 | 35,85 | 3,17% | 852,00 |
| 14.01.2026 | 35,05 | 35,70 | 34,55 | 34,75 | -0,79% | 358,00 |
| 13.01.2026 | 36,23 | 36,75 | 34,25 | 35,03 | -3,11% | 626,00 |
| 12.01.2026 | 35,13 | 36,18 | 34,00 | 36,15 | 2,92% | 3.775,00 |
| 09.01.2026 | 34,93 | 35,18 | 34,53 | 35,13 | 0,72% | 506,00 |
| 08.01.2026 | 34,93 | 35,28 | 34,23 | 34,88 | -0,29% | 881,00 |
| 07.01.2026 | 35,23 | 35,65 | 34,63 | 34,98 | -0,07% | 1.179,00 |
| 06.01.2026 | 34,40 | 35,03 | 33,40 | 35,00 | -1,41% | 2.569,00 |
| 05.01.2026 | 34,15 | 35,53 | 33,05 | 35,50 | 5,65% | 1.601,00 |
| 02.01.2026 | 32,80 | 34,40 | 32,73 | 33,60 | 3,62% | 2.562,00 |
| 30.12.2025 | 32,10 | 32,85 | 31,95 | 32,43 | 0,78% | 1.177,00 |
| 29.12.2025 | 31,53 | 32,40 | 30,90 | 32,18 | 1,34% | 1.512,00 |
| 23.12.2025 | 33,03 | 33,03 | 31,40 | 31,75 | -3,93% | 1.894,00 |
| 22.12.2025 | 33,35 | 33,70 | 32,98 | 33,05 | -1,05% | 2.682,00 |
| 19.12.2025 | 33,10 | 33,60 | 33,00 | 33,40 | 0,53% | 1.737,00 |
| 18.12.2025 | 34,15 | 34,20 | 32,98 | 33,23 | -2,57% | 761,00 |
| 17.12.2025 | 36,50 | 36,73 | 33,48 | 34,10 | -6,64% | 2.037,00 |
| 16.12.2025 | 36,50 | 37,25 | 36,18 | 36,53 | -0,61% | 1.994,00 |
| 15.12.2025 | 36,75 | 37,75 | 36,55 | 36,75 | 0,14% | 2.661,00 |
| 12.12.2025 | 37,65 | 37,78 | 36,25 | 36,70 | -2,78% | 2.849,00 |
| 11.12.2025 | 38,80 | 38,83 | 37,40 | 37,75 | -2,20% | 2.412,00 |
| 10.12.2025 | 38,18 | 39,13 | 37,73 | 38,60 | 1,11% | 2.801,00 |
| 09.12.2025 | 36,30 | 38,23 | 36,20 | 38,18 | 5,53% | 4.185,00 |
| 08.12.2025 | 34,18 | 36,30 | 33,95 | 36,18 | 6,24% | 6.565,00 |
| 05.12.2025 | 34,08 | 34,70 | 33,98 | 34,05 | -0,07% | 1.271,00 |