12,080€
3,60%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,60 | 12,17 | 11,60 | 12,09 | 2,89% | 3.800,00 |
| 24.07.2025 | 11,61 | 11,87 | 11,61 | 11,75 | -0,17% | - |
| 23.07.2025 | 11,56 | 11,87 | 11,52 | 11,77 | 2,26% | - |
| 22.07.2025 | 11,54 | 11,66 | 11,37 | 11,51 | -1,54% | 1.500,00 |
| 21.07.2025 | 11,77 | 11,77 | 11,63 | 11,69 | -0,51% | 640,00 |
| 18.07.2025 | 11,65 | 11,81 | 11,65 | 11,75 | -0,51% | - |
| 17.07.2025 | 11,57 | 11,83 | 11,54 | 11,81 | 0,85% | 5,00 |
| 16.07.2025 | 11,61 | 11,73 | 11,56 | 11,71 | 0,69% | - |
| 15.07.2025 | 11,80 | 11,83 | 11,59 | 11,63 | -2,19% | - |
| 14.07.2025 | 11,57 | 11,89 | 11,48 | 11,89 | 2,24% | - |
| 11.07.2025 | 11,60 | 11,65 | 11,40 | 11,63 | 1,22% | - |
| 10.07.2025 | 11,52 | 11,62 | 11,45 | 11,49 | -1,79% | - |
| 09.07.2025 | 11,47 | 11,70 | 11,39 | 11,70 | 1,74% | - |
| 08.07.2025 | 11,34 | 11,58 | 11,34 | 11,50 | -0,17% | - |
| 07.07.2025 | 11,26 | 11,52 | 11,26 | 11,52 | 1,50% | - |
| 04.07.2025 | 11,47 | 11,47 | 11,31 | 11,35 | -0,09% | - |
| 03.07.2025 | 11,16 | 11,42 | 11,15 | 11,36 | 0,62% | - |
| 02.07.2025 | 11,28 | 11,52 | 11,22 | 11,29 | -0,53% | - |
| 01.07.2025 | 11,52 | 11,52 | 11,18 | 11,35 | -0,87% | 350,00 |
| 30.06.2025 | 11,41 | 11,51 | 11,31 | 11,45 | 0,79% | 50,00 |
| 27.06.2025 | 11,15 | 11,37 | 11,14 | 11,36 | 0,71% | - |
| 26.06.2025 | 10,99 | 11,30 | 10,98 | 11,28 | 1,71% | - |
| 25.06.2025 | 11,20 | 11,26 | 10,92 | 11,09 | -2,20% | 500,00 |
| 24.06.2025 | 11,28 | 11,34 | 11,23 | 11,34 | 1,70% | - |
| 23.06.2025 | 11,26 | 11,35 | 11,09 | 11,15 | -0,36% | - |
| 20.06.2025 | 11,04 | 11,34 | 11,04 | 11,19 | 0,63% | - |
| 19.06.2025 | 11,33 | 11,52 | 11,08 | 11,12 | -3,22% | 1.000,00 |
| 18.06.2025 | 11,50 | 11,76 | 10,50 | 11,49 | 1,68% | - |
| 17.06.2025 | 11,88 | 11,88 | 11,20 | 11,30 | -3,34% | 100,00 |
| 16.06.2025 | 11,93 | 11,98 | 11,67 | 11,69 | -1,18% | 200,00 |
| 13.06.2025 | 11,94 | 12,03 | 11,76 | 11,83 | -2,95% | 1.000,00 |
| 12.06.2025 | 12,87 | 12,87 | 11,95 | 12,19 | -5,28% | - |
| 11.06.2025 | 12,69 | 12,97 | 12,69 | 12,87 | 0,00% | 540,00 |
| 10.06.2025 | 12,72 | 12,92 | 12,72 | 12,87 | 0,31% | 200,00 |
| 09.06.2025 | 12,95 | 13,02 | 12,82 | 12,83 | -1,31% | 400,00 |
| 06.06.2025 | 12,73 | 13,04 | 12,67 | 13,00 | 0,54% | 1.390,00 |
| 05.06.2025 | 12,76 | 12,96 | 12,73 | 12,93 | -0,23% | 600,00 |
| 04.06.2025 | 12,64 | 12,97 | 12,63 | 12,96 | 1,09% | 556,00 |
| 03.06.2025 | 12,68 | 12,96 | 12,51 | 12,82 | -0,47% | 320,00 |
| 02.06.2025 | 12,20 | 12,97 | 12,18 | 12,88 | 4,04% | 930,00 |
| 30.05.2025 | 12,20 | 12,59 | 12,19 | 12,38 | -0,48% | 80,00 |
| 29.05.2025 | 12,29 | 12,44 | 12,19 | 12,44 | -0,40% | 330,00 |
| 28.05.2025 | 12,32 | 12,55 | 12,16 | 12,49 | 0,24% | 450,00 |
| 27.05.2025 | 11,90 | 12,54 | 11,90 | 12,46 | 4,09% | - |
| 26.05.2025 | 12,33 | 12,34 | 11,87 | 11,97 | -0,17% | 250,00 |
| 23.05.2025 | 11,73 | 12,04 | 11,61 | 11,99 | 2,92% | - |
| 22.05.2025 | 11,44 | 12,11 | 11,43 | 11,65 | 0,87% | 150,00 |
| 21.05.2025 | 11,18 | 11,78 | 11,09 | 11,55 | 3,40% | 100,00 |
| 20.05.2025 | 11,12 | 11,22 | 11,00 | 11,17 | 0,18% | - |
| 19.05.2025 | 11,03 | 11,24 | 11,00 | 11,15 | 0,18% | - |
| 16.05.2025 | 10,78 | 11,19 | 10,78 | 11,13 | 0,00% | - |
| 15.05.2025 | 11,00 | 11,13 | 10,83 | 11,13 | 2,11% | - |
| 14.05.2025 | 10,89 | 10,97 | 10,76 | 10,90 | 1,40% | - |
| 13.05.2025 | 10,65 | 10,90 | 10,64 | 10,75 | -0,74% | - |
| 12.05.2025 | 10,90 | 11,11 | 10,66 | 10,83 | -1,28% | - |
| 09.05.2025 | 10,84 | 11,01 | 10,79 | 10,97 | 1,20% | - |
| 08.05.2025 | 10,68 | 10,95 | 10,66 | 10,84 | 0,84% | - |
| 07.05.2025 | 10,64 | 10,79 | 10,64 | 10,75 | -0,37% | - |
| 06.05.2025 | 10,57 | 10,89 | 10,51 | 10,79 | 3,45% | - |
| 05.05.2025 | 10,43 | 10,52 | 10,33 | 10,43 | 1,66% | - |
| 02.05.2025 | 10,12 | 10,41 | 10,12 | 10,26 | 0,10% | - |
| 30.04.2025 | 10,26 | 10,27 | 10,02 | 10,25 | 0,20% | - |
| 29.04.2025 | 10,00 | 10,25 | 9,99 | 10,23 | 0,99% | - |
| 28.04.2025 | 10,12 | 10,18 | 7,98 | 10,13 | -0,20% | - |
| 25.04.2025 | 9,94 | 10,17 | 9,53 | 10,15 | 0,79% | - |
| 24.04.2025 | 10,11 | 10,12 | 10,01 | 10,07 | 0,20% | - |
| 23.04.2025 | 9,89 | 10,11 | 9,89 | 10,05 | 0,20% | - |
| 22.04.2025 | 9,95 | 10,03 | 9,03 | 10,03 | 1,62% | 115,00 |
| 17.04.2025 | 9,76 | 9,93 | 8,88 | 9,87 | 2,17% | 1.500,00 |
| 16.04.2025 | 9,59 | 9,75 | 8,26 | 9,66 | 1,26% | - |
| 15.04.2025 | 9,43 | 9,59 | 9,43 | 9,54 | 1,11% | - |
| 14.04.2025 | 9,19 | 9,49 | 8,45 | 9,44 | 0,48% | - |
| 11.04.2025 | 9,24 | 9,42 | 8,45 | 9,39 | 0,97% | 500,00 |
| 10.04.2025 | 9,32 | 9,49 | 9,04 | 9,30 | -3,33% | - |
| 09.04.2025 | 9,23 | 9,84 | 8,92 | 9,62 | 7,79% | - |
| 08.04.2025 | 8,73 | 9,36 | 8,73 | 8,93 | -2,94% | - |
| 07.04.2025 | 9,17 | 9,28 | 8,39 | 9,20 | 2,00% | - |
| 04.04.2025 | 9,65 | 9,75 | 8,78 | 9,02 | -6,43% | 400,00 |
| 03.04.2025 | 9,93 | 9,93 | 9,63 | 9,64 | -2,77% | 700,00 |
| 02.04.2025 | 9,79 | 9,99 | 9,70 | 9,91 | -1,54% | - |
| 01.04.2025 | 9,72 | 10,09 | 9,60 | 10,07 | 1,98% | 1.000,00 |
| 31.03.2025 | 9,88 | 10,13 | 9,70 | 9,87 | -0,05% | - |
| 28.03.2025 | 10,11 | 10,12 | 8,91 | 9,88 | -1,55% | - |
| 27.03.2025 | 9,98 | 10,14 | 9,67 | 10,03 | -0,10% | - |
| 26.03.2025 | 9,99 | 10,06 | 8,03 | 10,04 | 1,41% | 990,00 |
| 25.03.2025 | 9,88 | 9,94 | 9,77 | 9,90 | 0,05% | 500,00 |
| 24.03.2025 | 9,77 | 9,90 | 9,64 | 9,90 | 1,38% | - |
| 21.03.2025 | 9,77 | 9,77 | 9,65 | 9,76 | 1,35% | - |
| 20.03.2025 | 9,72 | 9,80 | 9,61 | 9,63 | -0,67% | - |
| 19.03.2025 | 9,58 | 9,75 | 9,18 | 9,70 | -0,15% | - |
| 18.03.2025 | 9,38 | 9,74 | 7,93 | 9,71 | 2,32% | - |
| 17.03.2025 | 9,39 | 9,55 | 7,55 | 9,49 | 1,17% | - |
| 14.03.2025 | 9,15 | 10,65 | 9,11 | 9,38 | 3,53% | - |
| 13.03.2025 | 9,12 | 9,47 | 9,06 | 9,06 | -0,88% | - |
| 12.03.2025 | 9,04 | 9,16 | 8,67 | 9,14 | 1,27% | - |
| 11.03.2025 | 9,02 | 9,14 | 8,92 | 9,03 | -1,15% | - |
| 10.03.2025 | 9,05 | 9,14 | 8,88 | 9,13 | -0,54% | - |
| 07.03.2025 | 9,11 | 9,19 | 8,98 | 9,18 | 2,34% | - |
| 06.03.2025 | 9,01 | 9,09 | 8,93 | 8,97 | -1,21% | - |
| 05.03.2025 | 8,67 | 9,10 | 8,66 | 9,08 | 4,07% | 3.300,00 |