4,990$
-0,80%
Echtzeit-Aktienkurs UNIFI
Bid:
Ask:
Aktienkurse zur UNIFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,06 | 5,06 | 4,93 | 5,00 | -0,60% | 48.402,00 |
| 02.07.2025 | 5,06 | 5,08 | 4,96 | 5,03 | 0,20% | 30.957,00 |
| 01.07.2025 | 5,20 | 5,24 | 5,02 | 5,02 | -3,83% | 49.376,00 |
| 30.06.2025 | 5,21 | 5,24 | 5,12 | 5,22 | -0,38% | 12.921,00 |
| 27.06.2025 | 5,19 | 5,25 | 5,12 | 5,24 | 1,95% | 75.088,00 |
| 26.06.2025 | 5,19 | 5,30 | 5,05 | 5,14 | -2,10% | 43.318,00 |
| 25.06.2025 | 4,88 | 5,25 | 4,88 | 5,25 | 7,80% | 83.297,00 |
| 24.06.2025 | 4,79 | 4,91 | 4,75 | 4,87 | 2,31% | 58.680,00 |
| 23.06.2025 | 4,74 | 4,83 | 4,70 | 4,76 | 0,63% | 40.104,00 |
| 20.06.2025 | 4,87 | 4,92 | 4,73 | 4,73 | -3,86% | 93.500,00 |
| 18.06.2025 | 4,95 | 4,99 | 4,83 | 4,92 | -0,40% | 53.430,00 |
| 17.06.2025 | 4,99 | 5,05 | 4,85 | 4,94 | 0,61% | 24.033,00 |
| 16.06.2025 | 4,95 | 5,12 | 4,86 | 4,91 | -2,00% | 46.481,00 |
| 13.06.2025 | 5,06 | 5,10 | 5,01 | 5,01 | -2,91% | 17.841,00 |
| 12.06.2025 | 5,20 | 5,29 | 5,04 | 5,16 | -1,90% | 45.486,00 |
| 11.06.2025 | 5,33 | 5,34 | 5,05 | 5,26 | 0,19% | 71.116,00 |
| 10.06.2025 | 5,16 | 5,33 | 4,98 | 5,25 | 5,63% | 47.955,00 |
| 09.06.2025 | 5,15 | 5,20 | 4,85 | 4,97 | -0,80% | 56.467,00 |
| 06.06.2025 | 4,94 | 5,17 | 4,94 | 5,01 | 1,21% | 17.575,00 |
| 05.06.2025 | 4,97 | 5,00 | 4,76 | 4,95 | 1,43% | 68.581,00 |
| 04.06.2025 | 5,07 | 5,07 | 4,82 | 4,88 | -0,81% | 16.553,00 |
| 03.06.2025 | 5,01 | 5,01 | 4,92 | 4,92 | -0,61% | 8.661,00 |
| 02.06.2025 | 5,05 | 5,07 | 4,90 | 4,95 | -1,39% | 36.969,00 |
| 30.05.2025 | 4,97 | 5,11 | 4,91 | 5,02 | 1,41% | 21.631,00 |
| 29.05.2025 | 5,02 | 5,05 | 4,85 | 4,95 | 0,00% | 22.702,00 |
| 28.05.2025 | 4,90 | 4,98 | 4,86 | 4,95 | -0,40% | 14.210,00 |
| 27.05.2025 | 4,87 | 5,07 | 4,85 | 4,97 | 0,81% | 26.313,00 |
| 23.05.2025 | 5,02 | 5,06 | 4,83 | 4,93 | -2,76% | 22.494,00 |
| 22.05.2025 | 5,10 | 5,22 | 4,97 | 5,07 | -1,17% | 64.457,00 |
| 21.05.2025 | 4,69 | 5,42 | 4,60 | 5,13 | 11,04% | 286.492,00 |
| 20.05.2025 | 4,71 | 4,73 | 4,60 | 4,62 | -1,70% | 157.392,00 |
| 19.05.2025 | 4,66 | 4,74 | 4,58 | 4,70 | 0,86% | 29.070,00 |
| 16.05.2025 | 4,83 | 4,87 | 4,65 | 4,66 | -4,12% | 37.887,00 |
| 15.05.2025 | 4,70 | 4,90 | 4,63 | 4,86 | 3,18% | 38.865,00 |
| 14.05.2025 | 4,86 | 4,91 | 4,67 | 4,71 | -3,68% | 71.638,00 |
| 13.05.2025 | 4,86 | 4,92 | 4,65 | 4,89 | 4,49% | 98.747,00 |
| 12.05.2025 | 4,69 | 4,84 | 4,62 | 4,68 | 0,00% | 39.302,00 |
| 09.05.2025 | 4,74 | 4,78 | 4,61 | 4,68 | -0,85% | 42.444,00 |
| 08.05.2025 | 4,61 | 4,77 | 4,59 | 4,72 | 2,16% | 33.945,00 |
| 07.05.2025 | 4,75 | 4,78 | 4,59 | 4,62 | -2,33% | 30.117,00 |
| 06.05.2025 | 4,70 | 4,83 | 4,70 | 4,73 | 1,07% | 36.095,00 |
| 05.05.2025 | 5,13 | 5,13 | 4,40 | 4,68 | -8,95% | 401.801,00 |
| 02.05.2025 | 5,12 | 5,19 | 4,93 | 5,14 | 1,98% | 97.225,00 |
| 01.05.2025 | 4,76 | 5,54 | 4,74 | 5,04 | -0,98% | 147.698,00 |
| 30.04.2025 | 5,11 | 5,19 | 5,05 | 5,09 | -1,74% | 41.344,00 |
| 29.04.2025 | 5,33 | 5,40 | 5,11 | 5,18 | -3,18% | 46.466,00 |
| 28.04.2025 | 5,43 | 5,57 | 5,30 | 5,35 | -1,65% | 24.595,00 |
| 25.04.2025 | 5,33 | 5,45 | 5,18 | 5,44 | 0,37% | 49.211,00 |
| 24.04.2025 | 5,26 | 5,54 | 5,26 | 5,42 | 2,07% | 60.956,00 |
| 23.04.2025 | 5,20 | 5,53 | 5,19 | 5,31 | 2,71% | 62.275,00 |
| 22.04.2025 | 5,25 | 5,34 | 5,03 | 5,17 | -1,52% | 77.381,00 |
| 21.04.2025 | 5,22 | 5,38 | 5,12 | 5,25 | -0,94% | 61.292,00 |
| 17.04.2025 | 5,37 | 5,68 | 5,07 | 5,30 | 14,72% | 221.031,00 |
| 16.04.2025 | 4,63 | 4,86 | 4,57 | 4,62 | -1,07% | 45.699,00 |
| 15.04.2025 | 4,80 | 4,92 | 4,60 | 4,67 | -3,11% | 67.967,00 |
| 14.04.2025 | 4,67 | 4,82 | 4,60 | 4,82 | 3,88% | 93.752,00 |
| 11.04.2025 | 4,69 | 4,80 | 4,58 | 4,64 | -1,07% | 112.121,00 |
| 10.04.2025 | 4,64 | 4,69 | 4,44 | 4,69 | 3,53% | 87.404,00 |
| 09.04.2025 | 4,25 | 4,59 | 4,25 | 4,53 | 4,86% | 71.046,00 |
| 08.04.2025 | 4,65 | 4,65 | 4,25 | 4,32 | -3,14% | 84.260,00 |
| 07.04.2025 | 4,52 | 4,60 | 4,46 | 4,46 | -5,31% | 65.767,00 |
| 04.04.2025 | 4,56 | 4,74 | 4,49 | 4,71 | 0,86% | 34.453,00 |
| 03.04.2025 | 4,68 | 4,70 | 4,59 | 4,67 | -3,91% | 56.296,00 |
| 02.04.2025 | 4,75 | 4,97 | 4,70 | 4,86 | 3,40% | 38.153,00 |
| 01.04.2025 | 4,83 | 4,83 | 4,60 | 4,70 | -2,29% | 38.631,00 |
| 31.03.2025 | 4,68 | 4,87 | 4,67 | 4,81 | 2,56% | 30.339,00 |
| 28.03.2025 | 4,84 | 5,04 | 4,67 | 4,69 | -4,29% | 53.480,00 |
| 27.03.2025 | 4,78 | 4,91 | 4,78 | 4,90 | 2,08% | 24.201,00 |
| 26.03.2025 | 4,80 | 4,96 | 4,70 | 4,80 | 1,05% | 55.990,00 |
| 25.03.2025 | 4,96 | 4,99 | 4,75 | 4,75 | -4,23% | 66.345,00 |
| 24.03.2025 | 5,05 | 5,10 | 4,86 | 4,96 | -0,60% | 63.368,00 |
| 21.03.2025 | 4,94 | 5,07 | 4,93 | 4,99 | -0,99% | 57.983,00 |
| 20.03.2025 | 5,00 | 5,07 | 4,83 | 5,04 | 1,20% | 44.172,00 |
| 19.03.2025 | 5,15 | 5,16 | 4,88 | 4,98 | -3,86% | 72.666,00 |
| 18.03.2025 | 5,06 | 5,19 | 4,90 | 5,18 | 4,44% | 64.891,00 |
| 17.03.2025 | 5,15 | 5,23 | 4,93 | 4,96 | -3,69% | 50.250,00 |
| 14.03.2025 | 5,12 | 5,16 | 4,95 | 5,15 | 1,18% | 31.951,00 |
| 13.03.2025 | 5,11 | 5,14 | 4,89 | 5,09 | -2,30% | 120.525,00 |
| 12.03.2025 | 5,32 | 5,32 | 5,06 | 5,21 | -0,95% | 38.544,00 |
| 11.03.2025 | 5,30 | 5,31 | 5,02 | 5,26 | -0,19% | 50.578,00 |
| 10.03.2025 | 5,41 | 5,49 | 5,25 | 5,27 | -3,66% | 62.977,00 |
| 07.03.2025 | 5,27 | 5,47 | 5,25 | 5,47 | 3,21% | 45.866,00 |
| 06.03.2025 | 5,49 | 5,54 | 5,26 | 5,30 | -3,81% | 28.955,00 |
| 05.03.2025 | 5,31 | 5,56 | 5,27 | 5,51 | 2,80% | 35.584,00 |
| 04.03.2025 | 5,38 | 5,49 | 5,25 | 5,36 | -0,92% | 68.268,00 |
| 03.03.2025 | 5,58 | 5,70 | 5,34 | 5,41 | -4,59% | 60.183,00 |
| 28.02.2025 | 5,64 | 5,68 | 5,51 | 5,67 | -0,35% | 31.266,00 |
| 27.02.2025 | 5,71 | 5,77 | 5,54 | 5,69 | 0,00% | 123.628,00 |
| 26.02.2025 | 5,59 | 5,70 | 5,55 | 5,69 | 2,52% | 54.427,00 |
| 25.02.2025 | 5,43 | 5,59 | 5,42 | 5,55 | 2,40% | 41.464,00 |
| 24.02.2025 | 5,58 | 5,68 | 5,39 | 5,42 | -2,87% | 79.659,00 |
| 21.02.2025 | 5,82 | 5,82 | 5,55 | 5,58 | -2,45% | 61.135,00 |
| 20.02.2025 | 5,94 | 5,97 | 5,67 | 5,72 | -3,87% | 29.041,00 |
| 19.02.2025 | 5,76 | 5,99 | 5,75 | 5,95 | 2,06% | 52.471,00 |
| 18.02.2025 | 5,89 | 5,93 | 5,65 | 5,83 | 0,17% | 71.217,00 |
| 14.02.2025 | 5,72 | 6,03 | 5,61 | 5,82 | 3,01% | 92.912,00 |
| 13.02.2025 | 5,18 | 5,78 | 5,13 | 5,65 | 11,22% | 164.520,00 |
| 12.02.2025 | 5,17 | 5,18 | 5,05 | 5,08 | -1,55% | 99.886,00 |
| 11.02.2025 | 5,57 | 5,63 | 5,16 | 5,16 | -7,19% | 132.658,00 |
| 10.02.2025 | 5,55 | 5,63 | 5,48 | 5,56 | -0,54% | 102.262,00 |