12,630€
0,08%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 11,44 | 11,62 | 11,40 | 11,62 | 1,04% | 5.206,00 |
| 10.07.2025 | 11,70 | 11,72 | 11,46 | 11,50 | -1,37% | 6.832,00 |
| 09.07.2025 | 11,44 | 11,74 | 11,44 | 11,66 | 0,87% | 3.545,00 |
| 08.07.2025 | 11,50 | 11,62 | 11,44 | 11,56 | 0,00% | 7.412,00 |
| 07.07.2025 | 11,42 | 11,56 | 11,38 | 11,56 | 2,30% | 6.111,00 |
| 04.07.2025 | 11,34 | 11,38 | 11,30 | 11,30 | -0,70% | 3.735,00 |
| 03.07.2025 | 11,30 | 11,42 | 11,28 | 11,38 | 0,71% | 8.557,00 |
| 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 |