11,290€
-0,09%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,26 | 11,32 | 11,26 | 11,31 | 0,09% | - |
| 02.07.2025 | 11,40 | 11,60 | 11,22 | 11,30 | -0,70% | 10.720,00 |
| 01.07.2025 | 11,50 | 11,50 | 11,38 | 11,38 | -0,52% | 5.273,00 |
| 30.06.2025 | 11,30 | 11,50 | 11,26 | 11,44 | 0,88% | 20.279,00 |
| 27.06.2025 | 11,30 | 11,36 | 11,20 | 11,34 | 0,71% | 12.640,00 |
| 26.06.2025 | 11,12 | 11,26 | 11,10 | 11,26 | 1,62% | 15.186,00 |
| 25.06.2025 | 11,24 | 11,26 | 10,86 | 11,08 | -2,64% | 16.456,00 |
| 24.06.2025 | 11,22 | 11,38 | 11,06 | 11,38 | 1,43% | 5.160,00 |
| 23.06.2025 | 11,18 | 11,28 | 11,12 | 11,22 | -0,18% | 16.478,00 |
| 20.06.2025 | 11,20 | 11,38 | 11,12 | 11,24 | 0,54% | 8.535,00 |
| 19.06.2025 | 11,46 | 11,50 | 11,08 | 11,18 | -3,12% | 17.820,00 |
| 18.06.2025 | 11,38 | 11,78 | 11,30 | 11,54 | 1,58% | 26.927,00 |
| 17.06.2025 | 11,68 | 11,78 | 11,30 | 11,36 | -2,57% | 36.163,00 |
| 16.06.2025 | 11,74 | 11,96 | 11,64 | 11,66 | -1,19% | 18.131,00 |
| 13.06.2025 | 12,08 | 12,08 | 11,60 | 11,80 | -3,12% | 16.849,00 |
| 12.06.2025 | 12,34 | 12,44 | 11,96 | 12,18 | -5,73% | 34.403,00 |
| 11.06.2025 | 12,86 | 13,00 | 12,76 | 12,92 | 0,47% | 31.234,00 |
| 10.06.2025 | 12,88 | 13,06 | 12,74 | 12,86 | -0,16% | 29.436,00 |
| 09.06.2025 | 13,10 | 13,18 | 12,82 | 12,88 | -1,53% | 16.107,00 |
| 06.06.2025 | 12,98 | 13,08 | 12,78 | 13,08 | 0,77% | 34.253,00 |
| 05.06.2025 | 12,96 | 12,98 | 12,76 | 12,98 | -0,15% | 24.228,00 |
| 04.06.2025 | 12,82 | 13,00 | 12,76 | 13,00 | 1,09% | 23.674,00 |
| 03.06.2025 | 12,86 | 12,96 | 12,54 | 12,86 | 0,16% | 51.303,00 |
| 02.06.2025 | 12,50 | 12,98 | 12,28 | 12,84 | 3,38% | 108.629,00 |
| 30.05.2025 | 12,38 | 12,52 | 12,22 | 12,42 | -0,16% | 38.695,00 |
| 29.05.2025 | 12,56 | 12,68 | 12,22 | 12,44 | -0,64% | 20.555,00 |
| 28.05.2025 | 12,50 | 12,52 | 12,20 | 12,52 | 0,32% | 56.536,00 |
| 27.05.2025 | 11,96 | 12,58 | 11,90 | 12,48 | 3,14% | 29.880,00 |
| 26.05.2025 | 12,54 | 12,54 | 11,90 | 12,10 | 0,33% | 17.689,00 |
| 23.05.2025 | 11,74 | 12,08 | 11,60 | 12,06 | 3,08% | 13.598,00 |
| 22.05.2025 | 11,60 | 11,78 | 11,50 | 11,70 | 0,86% | 4.858,00 |
| 21.05.2025 | 11,16 | 11,70 | 11,16 | 11,60 | 3,94% | 48.263,00 |
| 20.05.2025 | 11,16 | 11,18 | 11,10 | 11,16 | 0,54% | 4.771,00 |
| 19.05.2025 | 11,12 | 11,18 | 11,02 | 11,10 | -0,18% | 6.050,00 |
| 16.05.2025 | 11,18 | 11,18 | 11,00 | 11,12 | -0,54% | 11.312,00 |
| 15.05.2025 | 10,82 | 11,18 | 10,82 | 11,18 | 2,95% | 4.864,00 |
| 14.05.2025 | 10,84 | 10,96 | 10,80 | 10,86 | 0,56% | 3.405,00 |
| 13.05.2025 | 10,78 | 10,80 | 10,62 | 10,80 | -0,18% | 8.535,00 |
| 12.05.2025 | 10,92 | 11,00 | 10,70 | 10,82 | -1,10% | 8.803,00 |
| 09.05.2025 | 10,90 | 11,02 | 10,80 | 10,94 | 1,11% | 26.562,00 |
| 08.05.2025 | 10,86 | 10,92 | 10,72 | 10,82 | 0,19% | 6.894,00 |
| 07.05.2025 | 10,98 | 10,98 | 10,64 | 10,80 | -1,82% | 13.826,00 |
| 06.05.2025 | 10,42 | 11,00 | 10,40 | 11,00 | 4,96% | 21.736,00 |
| 05.05.2025 | 10,32 | 10,52 | 10,28 | 10,48 | 2,34% | 14.825,00 |
| 02.05.2025 | 10,26 | 10,40 | 10,20 | 10,24 | 0,79% | 10.582,00 |
| 30.04.2025 | 10,24 | 10,28 | 10,00 | 10,16 | -0,59% | 8.143,00 |
| 29.04.2025 | 10,14 | 10,26 | 10,10 | 10,22 | 0,99% | 12.058,00 |
| 28.04.2025 | 10,10 | 10,16 | 10,02 | 10,12 | -0,20% | 8.511,00 |
| 25.04.2025 | 10,10 | 10,16 | 10,02 | 10,14 | 1,00% | 5.068,00 |
| 24.04.2025 | 9,97 | 10,10 | 9,97 | 10,04 | 0,20% | 3.019,00 |
| 23.04.2025 | 10,06 | 10,10 | 9,95 | 10,02 | 0,20% | 11.784,00 |
| 22.04.2025 | 9,85 | 10,04 | 9,78 | 10,00 | 1,11% | 15.007,00 |
| 17.04.2025 | 9,78 | 9,94 | 9,70 | 9,89 | 1,85% | 6.641,00 |
| 16.04.2025 | 9,51 | 9,74 | 9,42 | 9,71 | 1,46% | 4.761,00 |
| 15.04.2025 | 9,48 | 9,58 | 9,39 | 9,57 | 1,16% | 9.225,00 |
| 14.04.2025 | 9,50 | 9,64 | 9,28 | 9,46 | 0,85% | 7.439,00 |
| 11.04.2025 | 9,39 | 9,65 | 9,14 | 9,38 | 0,64% | 12.867,00 |
| 10.04.2025 | 9,80 | 9,80 | 9,05 | 9,32 | -5,67% | 8.821,00 |
| 09.04.2025 | 8,86 | 9,88 | 8,86 | 9,88 | 10,76% | 7.794,00 |
| 08.04.2025 | 9,23 | 9,34 | 8,82 | 8,92 | -3,36% | 13.063,00 |
| 07.04.2025 | 9,00 | 9,23 | 8,30 | 9,23 | 2,56% | 28.614,00 |
| 04.04.2025 | 9,61 | 9,61 | 9,00 | 9,00 | -6,54% | 47.620,00 |
| 03.04.2025 | 9,70 | 9,92 | 9,63 | 9,63 | -2,73% | 10.046,00 |
| 02.04.2025 | 9,93 | 9,96 | 9,79 | 9,90 | -0,30% | 6.464,00 |
| 01.04.2025 | 9,88 | 9,95 | 9,78 | 9,93 | 0,61% | 3.811,00 |
| 31.03.2025 | 9,80 | 9,90 | 9,70 | 9,87 | -0,30% | 16.263,00 |
| 28.03.2025 | 9,99 | 10,02 | 9,85 | 9,90 | -1,20% | 5.435,00 |
| 27.03.2025 | 9,98 | 10,06 | 9,85 | 10,02 | 0,00% | 8.960,00 |
| 26.03.2025 | 9,87 | 10,04 | 9,87 | 10,02 | 1,42% | 17.997,00 |
| 25.03.2025 | 9,83 | 9,94 | 9,83 | 9,88 | -0,10% | 7.394,00 |
| 24.03.2025 | 9,84 | 9,89 | 9,76 | 9,89 | 1,02% | 16.768,00 |
| 21.03.2025 | 9,64 | 9,79 | 9,64 | 9,79 | 1,66% | 7.372,00 |
| 20.03.2025 | 9,69 | 9,75 | 9,61 | 9,63 | -0,52% | 12.649,00 |
| 19.03.2025 | 9,72 | 9,74 | 9,62 | 9,68 | -0,31% | 4.631,00 |
| 18.03.2025 | 9,49 | 9,74 | 9,48 | 9,71 | 2,21% | 15.176,00 |
| 17.03.2025 | 9,43 | 9,56 | 9,40 | 9,50 | 1,71% | 8.917,00 |
| 14.03.2025 | 9,27 | 9,43 | 9,12 | 9,34 | 1,52% | 8.273,00 |
| 13.03.2025 | 9,22 | 9,48 | 9,09 | 9,20 | 0,77% | 11.800,00 |
| 12.03.2025 | 9,15 | 9,15 | 8,98 | 9,13 | 2,24% | 9.361,00 |
| 11.03.2025 | 9,15 | 9,15 | 8,89 | 8,93 | -2,40% | 6.430,00 |
| 10.03.2025 | 9,11 | 9,15 | 9,00 | 9,15 | -0,22% | 5.563,00 |
| 07.03.2025 | 8,99 | 9,17 | 8,99 | 9,17 | 1,89% | 4.846,00 |
| 06.03.2025 | 9,12 | 9,16 | 8,96 | 9,00 | -0,99% | 4.133,00 |
| 05.03.2025 | 8,79 | 9,09 | 8,74 | 9,09 | 3,06% | 15.163,00 |
| 04.03.2025 | 8,78 | 8,86 | 8,69 | 8,82 | 0,68% | 3.806,00 |
| 03.03.2025 | 8,83 | 8,87 | 8,74 | 8,76 | 0,00% | 6.766,00 |
| 28.02.2025 | 8,76 | 8,85 | 8,73 | 8,76 | -0,79% | 7.135,00 |
| 27.02.2025 | 8,73 | 8,88 | 8,73 | 8,83 | 0,91% | 12.709,00 |
| 26.02.2025 | 8,75 | 8,79 | 8,68 | 8,75 | 0,00% | 8.373,00 |
| 25.02.2025 | 8,58 | 8,75 | 8,58 | 8,75 | 1,74% | 6.931,00 |
| 24.02.2025 | 8,61 | 8,62 | 8,52 | 8,60 | 0,23% | 3.230,00 |
| 21.02.2025 | 8,58 | 8,62 | 8,50 | 8,58 | 0,47% | 5.666,00 |
| 20.02.2025 | 8,56 | 8,64 | 8,51 | 8,54 | 0,12% | 5.904,00 |
| 19.02.2025 | 8,59 | 8,65 | 8,53 | 8,53 | -0,58% | 6.270,00 |
| 18.02.2025 | 8,54 | 8,59 | 8,53 | 8,58 | 0,00% | 6.226,00 |
| 17.02.2025 | 8,46 | 8,59 | 8,42 | 8,58 | 1,90% | 19.797,00 |
| 14.02.2025 | 8,40 | 8,48 | 8,36 | 8,42 | 0,60% | 11.196,00 |
| 13.02.2025 | 8,31 | 8,42 | 8,28 | 8,37 | 1,09% | 14.122,00 |
| 12.02.2025 | 8,31 | 8,31 | 8,28 | 8,28 | -0,36% | 1.228,00 |
| 11.02.2025 | 8,28 | 8,31 | 8,23 | 8,31 | 0,48% | 2.633,00 |