15,450€
-0,19%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 15,46 | 15,54 | 15,26 | 15,45 | -0,26% | - |
| 06.01.2026 | 15,51 | 15,57 | 15,34 | 15,49 | -0,51% | 23.040,00 |
| 05.01.2026 | 15,57 | 15,61 | 15,24 | 15,57 | 1,10% | 25.500,00 |
| 02.01.2026 | 15,65 | 15,74 | 15,18 | 15,40 | 1,45% | 2.925,00 |
| 30.12.2025 | 15,25 | 15,46 | 15,18 | 15,18 | -0,85% | - |
| 29.12.2025 | 15,42 | 15,45 | 15,17 | 15,31 | -0,13% | - |
| 23.12.2025 | 15,45 | 16,08 | 15,32 | 15,33 | -0,78% | - |
| 22.12.2025 | 15,45 | 15,60 | 15,28 | 15,45 | 0,06% | - |
| 19.12.2025 | 15,11 | 15,49 | 15,11 | 15,44 | -0,90% | - |
| 18.12.2025 | 15,55 | 15,58 | 15,14 | 15,58 | 0,65% | 50,00 |
| 17.12.2025 | 15,37 | 15,64 | 15,26 | 15,48 | 1,51% | 352,00 |
| 16.12.2025 | 15,23 | 15,37 | 15,09 | 15,25 | 1,80% | - |
| 15.12.2025 | 14,77 | 15,46 | 14,74 | 14,98 | 0,33% | 250,00 |
| 12.12.2025 | 14,78 | 15,09 | 14,78 | 14,93 | 0,61% | - |
| 11.12.2025 | 15,14 | 15,24 | 14,58 | 14,84 | -1,85% | - |
| 10.12.2025 | 15,21 | 15,64 | 15,11 | 15,12 | -0,13% | - |
| 09.12.2025 | 14,88 | 15,23 | 14,78 | 15,14 | 2,99% | 2.830,00 |
| 05.12.2025 | 14,71 | 14,86 | 14,69 | 14,70 | 1,24% | - |
| 04.12.2025 | 14,71 | 14,83 | 14,47 | 14,52 | -0,68% | 56,00 |
| 03.12.2025 | 14,99 | 15,12 | 14,62 | 14,62 | -3,18% | - |
| 02.12.2025 | 14,78 | 15,20 | 14,76 | 15,10 | 1,07% | 300,00 |
| 01.12.2025 | 15,10 | 15,11 | 14,81 | 14,94 | 0,34% | - |
| 28.11.2025 | 15,03 | 15,10 | 14,75 | 14,89 | -0,93% | - |
| 27.11.2025 | 15,05 | 15,11 | 14,75 | 15,03 | 0,33% | - |
| 26.11.2025 | 14,66 | 15,04 | 14,66 | 14,98 | 2,74% | - |
| 25.11.2025 | 14,13 | 14,79 | 14,12 | 14,58 | 3,70% | 4,00 |
| 24.11.2025 | 13,90 | 14,74 | 13,76 | 14,06 | 1,44% | 20,00 |
| 21.11.2025 | 13,69 | 13,97 | 13,43 | 13,86 | 1,02% | 350,00 |
| 20.11.2025 | 13,25 | 14,30 | 13,12 | 13,72 | 5,38% | 375,00 |
| 19.11.2025 | 13,27 | 13,41 | 13,02 | 13,02 | -0,91% | - |
| 18.11.2025 | 13,19 | 13,22 | 12,92 | 13,14 | -1,94% | - |
| 17.11.2025 | 12,88 | 13,48 | 12,88 | 13,40 | 4,20% | - |
| 14.11.2025 | 13,09 | 13,21 | 12,81 | 12,86 | -1,83% | - |
| 13.11.2025 | 13,15 | 13,25 | 12,96 | 13,10 | 0,77% | 300,00 |
| 12.11.2025 | 12,89 | 13,11 | 12,85 | 13,00 | 1,56% | - |
| 11.11.2025 | 12,97 | 13,12 | 12,80 | 12,80 | -0,93% | 400,00 |
| 10.11.2025 | 12,74 | 13,41 | 12,73 | 12,92 | 0,31% | - |
| 07.11.2025 | 12,82 | 12,92 | 12,70 | 12,88 | 1,74% | - |
| 06.11.2025 | 12,70 | 12,79 | 12,61 | 12,66 | 0,00% | - |
| 05.11.2025 | 12,71 | 12,75 | 12,60 | 12,66 | 0,96% | - |
| 04.11.2025 | 12,62 | 12,77 | 12,54 | 12,54 | -1,72% | - |
| 03.11.2025 | 12,63 | 12,87 | 12,62 | 12,76 | 0,47% | - |
| 31.10.2025 | 12,92 | 12,94 | 12,67 | 12,70 | -1,78% | - |
| 30.10.2025 | 12,82 | 12,95 | 12,39 | 12,93 | 1,09% | - |
| 29.10.2025 | 12,97 | 13,90 | 12,71 | 12,79 | -1,01% | - |
| 28.10.2025 | 12,85 | 12,99 | 12,64 | 12,92 | 1,10% | 10,00 |
| 27.10.2025 | 12,72 | 12,94 | 12,66 | 12,78 | 1,43% | - |
| 24.10.2025 | 12,72 | 12,73 | 12,55 | 12,60 | -0,24% | 132,00 |
| 23.10.2025 | 12,57 | 12,69 | 12,54 | 12,63 | 0,88% | - |
| 22.10.2025 | 12,48 | 12,64 | 12,41 | 12,52 | -0,32% | - |
| 21.10.2025 | 12,51 | 12,67 | 12,40 | 12,56 | 1,29% | 100,00 |
| 20.10.2025 | 12,32 | 12,55 | 12,27 | 12,40 | -0,16% | 1.900,00 |
| 17.10.2025 | 12,62 | 12,77 | 12,22 | 12,42 | -2,51% | 500,00 |
| 16.10.2025 | 12,87 | 12,94 | 12,61 | 12,74 | -1,55% | 50,00 |
| 15.10.2025 | 13,30 | 13,48 | 12,86 | 12,94 | -0,92% | - |
| 14.10.2025 | 12,96 | 13,23 | 12,92 | 13,06 | -0,61% | - |
| 13.10.2025 | 13,26 | 13,29 | 13,00 | 13,14 | -1,13% | - |
| 10.10.2025 | 13,31 | 13,35 | 13,07 | 13,29 | -0,52% | - |
| 09.10.2025 | 13,07 | 13,36 | 13,06 | 13,36 | 1,83% | 8,00 |
| 08.10.2025 | 13,05 | 13,19 | 12,97 | 13,12 | 2,66% | 1,00 |
| 07.10.2025 | 12,69 | 12,99 | 12,57 | 12,78 | 0,55% | 5.000,00 |
| 06.10.2025 | 12,88 | 12,88 | 12,55 | 12,71 | 0,39% | - |
| 03.10.2025 | 12,66 | 12,78 | 12,62 | 12,66 | 0,64% | - |
| 02.10.2025 | 12,51 | 12,67 | 12,49 | 12,58 | 0,00% | - |
| 01.10.2025 | 12,72 | 12,73 | 12,56 | 12,58 | -0,24% | - |
| 30.09.2025 | 12,59 | 12,71 | 12,59 | 12,61 | 0,88% | - |
| 29.09.2025 | 12,57 | 12,66 | 12,47 | 12,50 | 0,00% | - |
| 26.09.2025 | 12,44 | 12,61 | 12,43 | 12,50 | 0,81% | - |
| 25.09.2025 | 12,52 | 12,78 | 12,33 | 12,40 | 0,65% | 720,00 |
| 24.09.2025 | 12,24 | 12,42 | 12,22 | 12,32 | 0,16% | - |
| 23.09.2025 | 12,51 | 12,51 | 12,29 | 12,30 | 0,99% | - |
| 22.09.2025 | 12,43 | 12,54 | 12,18 | 12,18 | -1,62% | - |
| 19.09.2025 | 12,38 | 12,96 | 12,17 | 12,38 | 1,48% | - |
| 18.09.2025 | 12,28 | 12,33 | 12,17 | 12,20 | 0,49% | - |
| 17.09.2025 | 12,13 | 12,14 | 12,13 | 12,14 | -1,62% | - |
| 16.09.2025 | 12,36 | 12,46 | 12,26 | 12,34 | -0,96% | - |
| 15.09.2025 | 12,30 | 12,59 | 12,30 | 12,46 | -0,24% | - |
| 12.09.2025 | 12,27 | 12,55 | 12,26 | 12,49 | 0,24% | - |
| 11.09.2025 | 12,22 | 12,50 | 12,22 | 12,46 | 0,24% | - |
| 10.09.2025 | 12,54 | 12,62 | 12,33 | 12,43 | 0,08% | - |
| 09.09.2025 | 12,16 | 12,49 | 12,16 | 12,42 | 2,48% | 374,00 |
| 05.09.2025 | 12,07 | 12,33 | 12,07 | 12,12 | 0,66% | - |
| 04.09.2025 | 12,00 | 12,25 | 11,98 | 12,04 | -0,91% | - |
| 03.09.2025 | 12,12 | 12,28 | 12,08 | 12,15 | -1,38% | - |
| 02.09.2025 | 12,32 | 12,38 | 12,16 | 12,32 | -2,07% | 1.180,00 |
| 01.09.2025 | 12,24 | 12,59 | 12,24 | 12,58 | 2,61% | - |
| 29.08.2025 | 12,42 | 12,54 | 12,25 | 12,26 | -1,21% | - |
| 28.08.2025 | 12,61 | 12,61 | 12,37 | 12,41 | -1,04% | - |
| 27.08.2025 | 12,52 | 12,68 | 12,48 | 12,54 | -1,26% | 1.858,00 |
| 26.08.2025 | 12,43 | 12,73 | 12,37 | 12,70 | 0,79% | 75,00 |
| 25.08.2025 | 12,68 | 12,93 | 12,28 | 12,60 | -2,85% | - |
| 22.08.2025 | 13,10 | 13,10 | 12,46 | 12,97 | -0,15% | 425,00 |
| 21.08.2025 | 12,88 | 13,25 | 12,77 | 12,99 | -0,46% | - |
| 20.08.2025 | 13,09 | 13,22 | 12,95 | 13,05 | -0,31% | - |
| 19.08.2025 | 12,89 | 13,13 | 12,88 | 13,09 | 0,31% | 540,00 |
| 18.08.2025 | 13,12 | 13,23 | 12,96 | 13,05 | -0,31% | - |
| 15.08.2025 | 13,11 | 13,28 | 12,91 | 13,09 | 1,32% | 300,00 |
| 14.08.2025 | 12,77 | 13,06 | 12,73 | 12,92 | 1,81% | 20,00 |
| 13.08.2025 | 12,68 | 13,09 | 12,64 | 12,69 | -1,25% | - |
| 12.08.2025 | 12,77 | 12,89 | 12,67 | 12,85 | 0,16% | 480,00 |