17,320€
-0,92%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,42 | 17,52 | 17,28 | 17,28 | -1,14% | 3.279,00 |
| 22.07.2026 | 17,22 | 17,50 | 17,16 | 17,48 | 1,98% | 12.472,00 |
| 21.07.2026 | 17,18 | 17,26 | 16,94 | 17,14 | 0,35% | 2.398,00 |
| 20.07.2026 | 17,12 | 17,26 | 16,72 | 17,08 | -0,70% | 11.133,00 |
| 17.07.2026 | 16,86 | 17,20 | 16,68 | 17,20 | 0,35% | 11.402,00 |
| 16.07.2026 | 17,30 | 17,38 | 17,06 | 17,14 | -0,70% | 6.238,00 |
| 15.07.2026 | 17,28 | 17,42 | 16,96 | 17,26 | -1,15% | 11.640,00 |
| 14.07.2026 | 17,54 | 17,56 | 17,28 | 17,46 | -0,23% | 3.148,00 |
| 13.07.2026 | 17,70 | 17,88 | 17,34 | 17,50 | -2,89% | 8.482,00 |
| 10.07.2026 | 17,92 | 18,08 | 17,86 | 18,02 | 0,56% | 1.579,00 |
| 09.07.2026 | 17,96 | 18,06 | 17,90 | 17,92 | -0,22% | 3.673,00 |
| 08.07.2026 | 18,04 | 18,04 | 17,60 | 17,96 | -0,22% | 7.117,00 |
| 07.07.2026 | 18,20 | 18,28 | 17,98 | 18,00 | -1,32% | 7.673,00 |
| 06.07.2026 | 17,98 | 18,34 | 17,98 | 18,24 | 1,33% | 9.957,00 |
| 03.07.2026 | 17,92 | 18,08 | 17,92 | 18,00 | 2,16% | 4.721,00 |
| 02.07.2026 | 17,76 | 17,90 | 17,62 | 17,62 | 0,57% | 14.436,00 |
| 01.07.2026 | 17,66 | 17,74 | 17,52 | 17,52 | -0,79% | 6.920,00 |
| 30.06.2026 | 17,64 | 17,72 | 17,36 | 17,66 | 0,46% | 800,00 |
| 29.06.2026 | 17,58 | 17,68 | 17,38 | 17,58 | 0,34% | 2.230,00 |
| 26.06.2026 | 17,58 | 17,86 | 17,52 | 17,52 | -1,24% | 5.305,00 |
| 25.06.2026 | 17,42 | 17,84 | 17,42 | 17,74 | 1,95% | 4.829,00 |
| 24.06.2026 | 17,38 | 17,42 | 17,10 | 17,40 | 0,23% | 1.648,00 |
| 23.06.2026 | 17,12 | 17,40 | 16,88 | 17,36 | 0,70% | 5.751,00 |
| 22.06.2026 | 17,28 | 17,36 | 17,02 | 17,24 | 0,58% | 10.273,00 |
| 19.06.2026 | 17,10 | 17,20 | 16,96 | 17,14 | 0,00% | 2.923,00 |
| 18.06.2026 | 17,34 | 17,38 | 16,92 | 17,14 | -4,25% | 10.052,00 |
| 17.06.2026 | 17,64 | 17,96 | 17,64 | 17,90 | 1,70% | 5.114,00 |
| 16.06.2026 | 17,76 | 17,84 | 17,44 | 17,60 | -0,90% | 17.681,00 |
| 15.06.2026 | 17,68 | 17,84 | 17,60 | 17,76 | 0,68% | 3.160,00 |
| 12.06.2026 | 17,50 | 17,66 | 17,28 | 17,64 | 1,15% | 5.194,00 |
| 11.06.2026 | 17,16 | 17,44 | 17,02 | 17,44 | 1,87% | 4.311,00 |
| 10.06.2026 | 17,28 | 17,28 | 16,94 | 17,12 | -1,04% | 1.964,00 |
| 09.06.2026 | 17,40 | 17,70 | 17,10 | 17,30 | -0,46% | 1.876,00 |
| 08.06.2026 | 17,34 | 17,52 | 17,12 | 17,38 | -0,34% | 15.707,00 |
| 05.06.2026 | 17,72 | 17,80 | 17,38 | 17,44 | -2,02% | 7.284,00 |
| 04.06.2026 | 17,68 | 17,80 | 17,50 | 17,80 | 1,71% | 6.181,00 |
| 03.06.2026 | 17,74 | 17,74 | 17,40 | 17,50 | -1,46% | 2.906,00 |
| 02.06.2026 | 17,52 | 17,78 | 17,36 | 17,76 | 1,49% | 4.749,00 |
| 01.06.2026 | 17,06 | 17,80 | 16,66 | 17,50 | 2,94% | 25.409,00 |
| 29.05.2026 | 16,58 | 17,10 | 16,36 | 17,00 | 3,03% | 6.721,00 |
| 28.05.2026 | 16,62 | 16,74 | 16,34 | 16,50 | -0,36% | 2.638,00 |
| 27.05.2026 | 16,80 | 16,98 | 16,20 | 16,56 | -1,31% | 13.140,00 |
| 26.05.2026 | 17,00 | 17,02 | 16,70 | 16,78 | -0,71% | 5.235,00 |
| 25.05.2026 | 16,94 | 17,04 | 16,86 | 16,90 | 0,96% | 2.695,00 |
| 22.05.2026 | 16,86 | 16,86 | 16,64 | 16,74 | -0,36% | 2.328,00 |
| 21.05.2026 | 16,64 | 16,84 | 16,62 | 16,80 | 1,08% | 1.480,00 |
| 20.05.2026 | 16,74 | 16,80 | 16,60 | 16,62 | -1,31% | 9.492,00 |
| 19.05.2026 | 16,96 | 17,10 | 16,64 | 16,84 | -1,29% | 4.887,00 |
| 18.05.2026 | 17,04 | 17,26 | 16,96 | 17,06 | -1,27% | 5.259,00 |
| 15.05.2026 | 16,96 | 17,28 | 16,94 | 17,28 | 1,17% | 4.247,00 |
| 14.05.2026 | 17,08 | 17,30 | 17,06 | 17,08 | 0,47% | 4.942,00 |
| 13.05.2026 | 17,08 | 17,24 | 16,56 | 17,00 | 0,47% | 12.632,00 |
| 12.05.2026 | 16,98 | 17,06 | 16,84 | 16,92 | -1,28% | 2.406,00 |
| 11.05.2026 | 16,90 | 17,14 | 16,78 | 17,14 | 0,94% | 9.691,00 |
| 08.05.2026 | 17,12 | 17,24 | 16,72 | 16,98 | -0,70% | 9.033,00 |
| 07.05.2026 | 16,86 | 17,16 | 16,80 | 17,10 | 1,30% | 22.991,00 |
| 06.05.2026 | 16,28 | 16,94 | 16,20 | 16,88 | 4,20% | 10.568,00 |
| 05.05.2026 | 16,10 | 16,32 | 15,96 | 16,20 | 1,00% | 5.307,00 |
| 04.05.2026 | 16,40 | 16,64 | 15,90 | 16,04 | -2,55% | 7.294,00 |
| 30.04.2026 | 16,28 | 16,52 | 16,26 | 16,46 | 0,49% | 20.117,00 |
| 29.04.2026 | 16,38 | 16,38 | 16,14 | 16,38 | 0,74% | 1.040,00 |
| 28.04.2026 | 16,04 | 16,34 | 16,02 | 16,26 | 1,25% | 2.056,00 |
| 27.04.2026 | 16,04 | 16,12 | 15,82 | 16,06 | 1,01% | 3.146,00 |
| 24.04.2026 | 15,90 | 16,10 | 15,78 | 15,90 | 0,76% | 5.567,00 |
| 23.04.2026 | 15,82 | 15,90 | 15,48 | 15,78 | -0,13% | 8.862,00 |
| 22.04.2026 | 16,26 | 16,32 | 15,72 | 15,80 | -2,11% | 2.789,00 |
| 21.04.2026 | 16,40 | 16,42 | 16,00 | 16,14 | -1,34% | 5.201,00 |
| 20.04.2026 | 16,54 | 16,58 | 16,20 | 16,36 | -1,45% | 20.071,00 |
| 17.04.2026 | 16,52 | 16,66 | 16,38 | 16,60 | 0,97% | 4.761,00 |
| 16.04.2026 | 16,98 | 16,98 | 16,44 | 16,44 | -2,38% | 3.298,00 |
| 15.04.2026 | 16,98 | 17,02 | 16,60 | 16,84 | -0,36% | 3.845,00 |
| 14.04.2026 | 16,56 | 16,96 | 16,36 | 16,90 | 1,81% | 9.974,00 |
| 13.04.2026 | 16,54 | 16,60 | 16,10 | 16,60 | 0,97% | 6.816,00 |
| 10.04.2026 | 16,06 | 16,44 | 15,88 | 16,44 | 2,49% | 5.604,00 |
| 09.04.2026 | 15,96 | 16,08 | 15,84 | 16,04 | 0,50% | 3.980,00 |
| 08.04.2026 | 15,96 | 16,24 | 15,80 | 15,96 | 2,84% | 10.580,00 |
| 07.04.2026 | 15,40 | 15,60 | 15,38 | 15,52 | 1,17% | 6.981,00 |
| 02.04.2026 | 14,86 | 15,62 | 14,86 | 15,34 | 1,19% | 8.464,00 |
| 01.04.2026 | 15,28 | 15,46 | 15,08 | 15,16 | -0,39% | 9.022,00 |
| 31.03.2026 | 14,78 | 15,22 | 14,78 | 15,22 | 2,98% | 3.956,00 |
| 30.03.2026 | 14,72 | 15,00 | 14,62 | 14,78 | 0,54% | 6.166,00 |
| 27.03.2026 | 15,02 | 15,02 | 14,62 | 14,70 | -1,34% | 4.007,00 |
| 26.03.2026 | 15,00 | 15,22 | 14,70 | 14,90 | -1,32% | 9.429,00 |
| 25.03.2026 | 14,76 | 15,18 | 14,76 | 15,10 | 2,03% | 5.582,00 |
| 24.03.2026 | 14,62 | 14,80 | 14,46 | 14,80 | -0,54% | 5.954,00 |
| 23.03.2026 | 14,52 | 14,92 | 14,00 | 14,88 | 2,34% | 18.645,00 |
| 20.03.2026 | 14,78 | 14,92 | 14,50 | 14,54 | -2,55% | 4.557,00 |
| 19.03.2026 | 15,02 | 15,02 | 14,66 | 14,92 | -0,40% | 11.135,00 |
| 18.03.2026 | 15,34 | 15,40 | 14,94 | 14,98 | -2,22% | 5.345,00 |
| 17.03.2026 | 14,72 | 15,32 | 14,64 | 15,32 | 3,79% | 5.341,00 |
| 16.03.2026 | 15,10 | 15,20 | 14,58 | 14,76 | -1,99% | 16.028,00 |
| 13.03.2026 | 15,60 | 16,18 | 14,30 | 15,06 | -4,08% | 35.272,00 |
| 12.03.2026 | 15,88 | 15,88 | 15,38 | 15,70 | -1,26% | 3.801,00 |
| 11.03.2026 | 15,56 | 15,90 | 15,56 | 15,90 | 1,40% | 4.680,00 |
| 10.03.2026 | 15,50 | 16,00 | 15,50 | 15,68 | 1,03% | 3.066,00 |
| 09.03.2026 | 15,44 | 15,58 | 14,00 | 15,52 | -1,40% | 26.300,00 |
| 06.03.2026 | 16,06 | 16,06 | 15,46 | 15,74 | -1,99% | 7.871,00 |
| 05.03.2026 | 15,96 | 16,22 | 15,78 | 16,06 | 1,01% | 7.035,00 |
| 04.03.2026 | 15,48 | 16,10 | 15,38 | 15,90 | 1,79% | 12.780,00 |
| 03.03.2026 | 16,36 | 16,36 | 15,28 | 15,62 | -4,64% | 32.473,00 |