15,110€
0,33%
Echtzeit-Aktienkurs Uniqa
Bid:
Ask:
Aktienkurse zur Uniqa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 15,00 | 15,08 | 14,70 | 14,86 | -1,33% | 17.888,00 |
| 27.11.2025 | 15,04 | 15,10 | 14,78 | 15,06 | 0,13% | 14.237,00 |
| 26.11.2025 | 14,52 | 15,06 | 14,52 | 15,04 | 2,31% | 15.994,00 |
| 25.11.2025 | 14,26 | 14,78 | 14,26 | 14,70 | 1,94% | 13.923,00 |
| 24.11.2025 | 13,92 | 14,80 | 13,84 | 14,42 | 3,74% | 31.661,00 |
| 21.11.2025 | 13,50 | 13,98 | 13,44 | 13,90 | 3,27% | 22.794,00 |
| 20.11.2025 | 13,34 | 13,96 | 13,32 | 13,46 | 2,91% | 23.762,00 |
| 19.11.2025 | 13,14 | 13,38 | 13,08 | 13,08 | -0,61% | 7.762,00 |
| 18.11.2025 | 13,10 | 13,20 | 12,90 | 13,16 | 0,77% | 3.834,00 |
| 17.11.2025 | 12,72 | 13,46 | 12,72 | 13,06 | 1,08% | 15.528,00 |
| 14.11.2025 | 13,04 | 13,08 | 12,82 | 12,92 | -1,07% | 10.466,00 |
| 13.11.2025 | 13,06 | 13,14 | 12,92 | 13,06 | 0,46% | 8.695,00 |
| 12.11.2025 | 12,94 | 13,10 | 12,94 | 13,00 | 1,09% | 6.803,00 |
| 11.11.2025 | 12,96 | 13,02 | 12,82 | 12,86 | -0,92% | 6.644,00 |
| 10.11.2025 | 12,84 | 12,98 | 12,84 | 12,98 | 0,93% | 4.690,00 |
| 07.11.2025 | 12,70 | 12,94 | 12,70 | 12,86 | 0,78% | 4.292,00 |
| 06.11.2025 | 12,68 | 12,80 | 12,60 | 12,76 | 0,47% | 2.484,00 |
| 05.11.2025 | 12,56 | 12,74 | 12,54 | 12,70 | 0,79% | 2.968,00 |
| 04.11.2025 | 12,82 | 12,82 | 12,54 | 12,60 | -1,72% | 7.251,00 |
| 03.11.2025 | 12,76 | 12,84 | 12,60 | 12,82 | 0,79% | 10.813,00 |
| 31.10.2025 | 12,94 | 12,98 | 12,70 | 12,72 | -1,40% | 6.372,00 |
| 30.10.2025 | 12,86 | 12,98 | 12,74 | 12,90 | 1,57% | 2.242,00 |
| 29.10.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -1,70% | 4.478,00 |
| 28.10.2025 | 12,86 | 13,00 | 12,80 | 12,92 | 0,62% | 2.531,00 |
| 27.10.2025 | 12,68 | 12,94 | 12,68 | 12,84 | 1,26% | 4.630,00 |
| 24.10.2025 | 12,50 | 12,68 | 12,50 | 12,68 | 1,28% | 4.850,00 |
| 23.10.2025 | 12,60 | 12,70 | 12,52 | 12,52 | -0,16% | 5.145,00 |
| 22.10.2025 | 12,54 | 12,62 | 12,48 | 12,54 | -0,32% | 11.805,00 |
| 21.10.2025 | 12,52 | 12,64 | 12,44 | 12,58 | 0,64% | 4.117,00 |
| 20.10.2025 | 12,54 | 12,54 | 12,40 | 12,50 | 0,32% | 4.873,00 |
| 17.10.2025 | 12,56 | 12,68 | 12,22 | 12,46 | -1,27% | 21.807,00 |
| 16.10.2025 | 12,72 | 12,96 | 12,58 | 12,62 | -1,41% | 11.689,00 |
| 15.10.2025 | 13,18 | 13,18 | 12,72 | 12,80 | -2,74% | 5.471,00 |
| 14.10.2025 | 13,04 | 13,20 | 12,90 | 13,16 | -0,15% | 5.215,00 |
| 13.10.2025 | 13,30 | 13,32 | 13,00 | 13,18 | 0,76% | 12.290,00 |
| 10.10.2025 | 13,30 | 13,32 | 13,06 | 13,08 | -1,51% | 9.127,00 |
| 09.10.2025 | 13,18 | 13,32 | 13,14 | 13,28 | 0,76% | 20.257,00 |
| 08.10.2025 | 12,88 | 13,18 | 12,88 | 13,18 | 2,33% | 14.358,00 |
| 07.10.2025 | 12,70 | 12,98 | 12,68 | 12,88 | 1,26% | 12.627,00 |
| 06.10.2025 | 12,74 | 12,84 | 12,56 | 12,72 | -0,31% | 16.528,00 |
| 03.10.2025 | 12,66 | 12,78 | 12,62 | 12,76 | 1,11% | 6.093,00 |
| 02.10.2025 | 12,62 | 12,70 | 12,50 | 12,62 | 0,00% | 6.494,00 |
| 01.10.2025 | 12,60 | 12,66 | 12,56 | 12,62 | 0,00% | 4.217,00 |
| 30.09.2025 | 12,62 | 12,70 | 12,62 | 12,62 | 0,00% | 5.731,00 |
| 29.09.2025 | 12,58 | 12,62 | 12,56 | 12,62 | 0,32% | 1.501,00 |
| 26.09.2025 | 12,42 | 12,58 | 12,42 | 12,58 | 1,78% | 5.408,00 |
| 25.09.2025 | 12,38 | 12,50 | 12,32 | 12,36 | -0,16% | 4.066,00 |
| 24.09.2025 | 12,36 | 12,42 | 12,28 | 12,38 | 0,49% | 1.683,00 |
| 23.09.2025 | 12,32 | 12,46 | 12,30 | 12,32 | -0,48% | 4.758,00 |
| 22.09.2025 | 12,50 | 12,50 | 12,34 | 12,38 | -0,48% | 5.394,00 |
| 19.09.2025 | 12,24 | 12,50 | 12,24 | 12,44 | 1,63% | 6.611,00 |
| 18.09.2025 | 12,32 | 12,32 | 12,16 | 12,24 | 0,00% | 4.319,00 |
| 17.09.2025 | 12,28 | 12,28 | 12,16 | 12,24 | 0,00% | 8.637,00 |
| 16.09.2025 | 12,52 | 12,56 | 12,18 | 12,24 | -2,24% | 5.715,00 |
| 15.09.2025 | 12,58 | 12,58 | 12,40 | 12,52 | 0,00% | 13.387,00 |
| 12.09.2025 | 12,46 | 12,54 | 12,34 | 12,52 | 0,48% | 5.864,00 |
| 11.09.2025 | 12,40 | 12,50 | 12,32 | 12,46 | 0,32% | 7.283,00 |
| 10.09.2025 | 12,46 | 12,60 | 12,30 | 12,42 | 0,16% | 7.089,00 |
| 09.09.2025 | 12,22 | 12,44 | 12,22 | 12,40 | 1,64% | 25.617,00 |
| 08.09.2025 | 12,18 | 12,26 | 12,10 | 12,20 | 0,33% | 7.274,00 |
| 05.09.2025 | 12,22 | 12,26 | 12,10 | 12,16 | 0,16% | 6.455,00 |
| 04.09.2025 | 12,12 | 12,22 | 12,08 | 12,14 | 0,00% | 6.265,00 |
| 03.09.2025 | 12,30 | 12,30 | 12,06 | 12,14 | -1,30% | 9.998,00 |
| 02.09.2025 | 12,52 | 12,52 | 12,14 | 12,30 | -0,65% | 16.188,00 |
| 01.09.2025 | 12,40 | 12,60 | 12,30 | 12,38 | 0,00% | 10.976,00 |
| 29.08.2025 | 12,42 | 12,46 | 12,24 | 12,38 | -0,32% | 13.717,00 |
| 28.08.2025 | 12,60 | 12,60 | 12,42 | 12,42 | -1,43% | 7.455,00 |
| 27.08.2025 | 12,70 | 12,88 | 12,54 | 12,60 | -0,63% | 8.854,00 |
| 26.08.2025 | 12,58 | 12,70 | 12,36 | 12,68 | 0,63% | 13.108,00 |
| 25.08.2025 | 12,98 | 12,98 | 12,26 | 12,60 | -3,08% | 34.443,00 |
| 22.08.2025 | 13,10 | 13,14 | 12,48 | 13,00 | -0,31% | 50.934,00 |
| 21.08.2025 | 13,02 | 13,10 | 12,78 | 13,04 | -0,15% | 11.671,00 |
| 20.08.2025 | 13,06 | 13,16 | 12,96 | 13,06 | -0,15% | 15.970,00 |
| 19.08.2025 | 13,06 | 13,12 | 13,00 | 13,08 | 0,31% | 5.085,00 |
| 18.08.2025 | 13,12 | 13,14 | 12,96 | 13,04 | -0,61% | 8.102,00 |
| 15.08.2025 | 12,96 | 13,16 | 12,94 | 13,12 | 1,71% | 7.896,00 |
| 14.08.2025 | 12,76 | 13,06 | 12,64 | 12,90 | 1,57% | 23.467,00 |
| 13.08.2025 | 12,86 | 12,86 | 12,62 | 12,70 | -1,09% | 6.980,00 |
| 12.08.2025 | 12,72 | 12,88 | 12,72 | 12,84 | 0,00% | 6.674,00 |
| 11.08.2025 | 12,84 | 12,86 | 12,62 | 12,84 | 0,63% | 9.996,00 |
| 08.08.2025 | 12,84 | 12,88 | 12,50 | 12,76 | 0,00% | 23.067,00 |
| 07.08.2025 | 12,78 | 12,90 | 12,60 | 12,76 | 0,63% | 7.295,00 |
| 06.08.2025 | 12,64 | 12,68 | 12,58 | 12,68 | 0,48% | 2.604,00 |
| 05.08.2025 | 12,64 | 12,64 | 12,48 | 12,62 | 0,00% | 16.415,00 |
| 04.08.2025 | 12,36 | 12,64 | 12,28 | 12,62 | 2,10% | 7.282,00 |
| 01.08.2025 | 12,64 | 12,72 | 12,26 | 12,36 | -2,83% | 11.234,00 |
| 31.07.2025 | 12,22 | 12,80 | 12,02 | 12,72 | 4,26% | 24.996,00 |
| 30.07.2025 | 12,22 | 12,36 | 12,20 | 12,20 | -2,09% | 7.036,00 |
| 29.07.2025 | 12,36 | 12,46 | 12,14 | 12,46 | 1,14% | 6.077,00 |
| 28.07.2025 | 12,18 | 12,34 | 12,00 | 12,32 | 1,82% | 12.753,00 |
| 25.07.2025 | 11,72 | 12,12 | 11,72 | 12,10 | 2,89% | 12.783,00 |
| 24.07.2025 | 11,76 | 11,86 | 11,68 | 11,76 | -0,68% | 3.431,00 |
| 23.07.2025 | 11,62 | 11,86 | 11,60 | 11,84 | 2,96% | 5.213,00 |
| 22.07.2025 | 11,68 | 11,68 | 11,36 | 11,50 | -1,54% | 8.487,00 |
| 21.07.2025 | 11,76 | 11,80 | 11,62 | 11,68 | -0,68% | 4.270,00 |
| 18.07.2025 | 11,84 | 11,84 | 11,68 | 11,76 | -0,34% | 7.854,00 |
| 17.07.2025 | 11,76 | 11,82 | 11,60 | 11,80 | 0,68% | 5.178,00 |
| 16.07.2025 | 11,62 | 11,72 | 11,60 | 11,72 | 0,86% | 13.511,00 |
| 15.07.2025 | 11,84 | 11,84 | 11,60 | 11,62 | -1,86% | 5.233,00 |
| 14.07.2025 | 11,64 | 11,88 | 11,50 | 11,84 | 1,89% | 11.779,00 |