18,180€
-1,20%
Echtzeit-Aktienkurs UNIQA INSURANCE GROUP AG
Bid:
Ask:
Aktienkurse zur UNIQA INSURANCE GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,36 | 18,62 | 18,00 | 18,22 | -0,98% | 5.602,00 |
| 28.09.2026 | 18,74 | 18,82 | 18,38 | 18,40 | -2,13% | 3.928,00 |
| 25.09.2026 | 18,78 | 18,86 | 18,68 | 18,80 | 0,64% | 8.415,00 |
| 24.09.2026 | 18,42 | 18,76 | 18,42 | 18,68 | 1,08% | 1.075,00 |
| 23.09.2026 | 18,58 | 18,58 | 18,44 | 18,48 | 0,33% | 472,00 |
| 22.09.2026 | 18,78 | 18,78 | 18,42 | 18,42 | -1,81% | 2.445,00 |
| 21.09.2026 | 18,52 | 18,88 | 18,42 | 18,76 | 2,29% | 5.877,00 |
| 18.09.2026 | 18,62 | 18,70 | 18,20 | 18,34 | -1,93% | 2.071,00 |
| 17.09.2026 | 18,56 | 18,74 | 18,48 | 18,70 | 0,86% | 2.971,00 |
| 16.09.2026 | 18,26 | 18,54 | 18,16 | 18,54 | 1,76% | 1.202,00 |
| 15.09.2026 | 18,24 | 18,32 | 18,14 | 18,22 | -0,65% | 1.568,00 |
| 14.09.2026 | 18,12 | 18,38 | 18,08 | 18,34 | 0,77% | 3.729,00 |
| 11.09.2026 | 18,42 | 18,54 | 18,16 | 18,20 | -0,44% | 5.150,00 |
| 10.09.2026 | 18,28 | 18,40 | 18,24 | 18,28 | 0,00% | 243,00 |
| 09.09.2026 | 18,28 | 18,34 | 18,20 | 18,28 | 0,11% | 3.606,00 |
| 08.09.2026 | 18,48 | 18,48 | 18,18 | 18,26 | -1,08% | 6.624,00 |
| 07.09.2026 | 18,58 | 18,58 | 18,30 | 18,46 | -0,54% | 2.085,00 |
| 04.09.2026 | 18,82 | 18,90 | 18,40 | 18,56 | -1,28% | 7.787,00 |
| 03.09.2026 | 18,20 | 18,86 | 18,20 | 18,80 | 4,33% | 23.292,00 |
| 02.09.2026 | 17,78 | 18,10 | 17,76 | 18,02 | 2,15% | 7.229,00 |
| 01.09.2026 | 17,70 | 17,88 | 17,60 | 17,64 | 0,11% | 1.427,00 |
| 31.08.2026 | 17,66 | 17,82 | 17,54 | 17,62 | -0,23% | 1.516,00 |
| 28.08.2026 | 17,64 | 17,74 | 17,64 | 17,66 | 0,11% | 2.693,00 |
| 27.08.2026 | 18,00 | 18,00 | 17,46 | 17,64 | -0,90% | 3.273,00 |
| 26.08.2026 | 17,64 | 17,86 | 17,64 | 17,80 | 0,91% | 3.117,00 |
| 25.08.2026 | 17,76 | 17,84 | 17,56 | 17,64 | -0,11% | 5.604,00 |
| 24.08.2026 | 17,46 | 17,78 | 17,38 | 17,66 | 1,26% | 3.536,00 |
| 21.08.2026 | 17,28 | 17,62 | 17,28 | 17,44 | 0,81% | 3.778,00 |
| 20.08.2026 | 18,12 | 18,36 | 16,94 | 17,30 | -4,10% | 20.916,00 |
| 19.08.2026 | 18,30 | 18,40 | 17,86 | 18,04 | -1,42% | 4.048,00 |
| 18.08.2026 | 18,10 | 18,30 | 17,94 | 18,30 | 1,55% | 7.839,00 |
| 17.08.2026 | 18,30 | 18,32 | 18,02 | 18,02 | -1,21% | 3.180,00 |
| 14.08.2026 | 18,08 | 18,30 | 18,08 | 18,24 | 0,11% | 983,00 |
| 13.08.2026 | 18,48 | 18,52 | 18,20 | 18,22 | -0,98% | 3.520,00 |
| 12.08.2026 | 18,26 | 18,40 | 18,10 | 18,40 | 0,99% | 927,00 |
| 11.08.2026 | 18,36 | 18,36 | 18,08 | 18,22 | -0,98% | 2.913,00 |
| 10.08.2026 | 18,00 | 18,66 | 17,92 | 18,40 | 2,45% | 7.041,00 |
| 07.08.2026 | 18,24 | 18,42 | 17,96 | 17,96 | -1,54% | 3.600,00 |
| 06.08.2026 | 18,02 | 18,40 | 17,98 | 18,24 | 0,88% | 7.776,00 |
| 05.08.2026 | 18,08 | 18,10 | 17,82 | 18,08 | 0,00% | 2.534,00 |
| 04.08.2026 | 18,08 | 18,10 | 17,98 | 18,08 | 0,44% | 9.994,00 |
| 03.08.2026 | 18,18 | 18,18 | 17,80 | 18,00 | -0,33% | 4.988,00 |
| 31.07.2026 | 17,96 | 18,10 | 17,68 | 18,06 | 1,01% | 11.556,00 |
| 30.07.2026 | 17,70 | 18,06 | 17,70 | 17,88 | 0,56% | 6.121,00 |
| 29.07.2026 | 17,60 | 17,92 | 17,58 | 17,78 | 0,91% | 1.051,00 |
| 28.07.2026 | 17,52 | 17,78 | 17,44 | 17,62 | 0,34% | 2.718,00 |
| 27.07.2026 | 17,64 | 17,84 | 17,38 | 17,56 | 0,46% | 12.241,00 |
| 24.07.2026 | 17,32 | 17,58 | 17,22 | 17,48 | 1,16% | 618,00 |
| 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 |