2,705€
7,98%
Echtzeit-Aktienkurs Uniphar PLC
Bid:
Ask:
Aktienkurse zur Uniphar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 2,59 | 2,73 | 2,49 | 2,70 | 7,88% | - |
| 14.04.2025 | 2,43 | 2,55 | 2,43 | 2,51 | -0,60% | - |
| 11.04.2025 | 2,51 | 2,58 | 2,51 | 2,52 | -1,95% | - |
| 10.04.2025 | 2,52 | 2,66 | 2,52 | 2,57 | 4,26% | - |
| 09.04.2025 | 2,58 | 2,58 | 2,47 | 2,47 | -5,19% | - |
| 08.04.2025 | 2,42 | 2,60 | 2,42 | 2,60 | 5,91% | - |
| 07.04.2025 | 2,43 | 2,53 | 2,37 | 2,46 | -4,10% | - |
| 04.04.2025 | 2,68 | 2,71 | 2,56 | 2,56 | -5,54% | - |
| 03.04.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 2,85% | - |
| 02.04.2025 | 2,67 | 2,68 | 2,63 | 2,64 | -7,71% | - |
| 01.04.2025 | 2,62 | 2,86 | 2,62 | 2,86 | 8,97% | 2.212,00 |
| 31.03.2025 | 2,69 | 2,69 | 2,62 | 2,62 | -2,24% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 27.03.2025 | 2,68 | 2,68 | 2,59 | 2,66 | 0,19% | - |
| 26.03.2025 | 2,56 | 2,66 | 2,53 | 2,66 | 6,20% | - |
| 25.03.2025 | 2,51 | 2,53 | 2,50 | 2,50 | 0,20% | - |
| 24.03.2025 | 2,58 | 2,62 | 2,50 | 2,50 | -4,04% | - |
| 21.03.2025 | 2,52 | 2,86 | 2,50 | 2,60 | 2,77% | 600,00 |
| 20.03.2025 | 2,64 | 2,76 | 2,53 | 2,53 | -2,50% | 216,00 |
| 19.03.2025 | 2,64 | 2,64 | 2,59 | 2,60 | -0,76% | - |
| 18.03.2025 | 2,61 | 2,62 | 2,56 | 2,62 | -0,38% | - |
| 17.03.2025 | 2,57 | 2,80 | 2,56 | 2,63 | -0,94% | 506,00 |
| 14.03.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 0,38% | - |
| 13.03.2025 | 2,58 | 2,64 | 2,58 | 2,64 | -5,04% | - |
| 12.03.2025 | 2,58 | 2,78 | 2,58 | 2,78 | 10,10% | 1.000,00 |
| 11.03.2025 | 2,68 | 2,68 | 2,53 | 2,53 | -6,48% | - |
| 10.03.2025 | 2,58 | 2,70 | 2,56 | 2,70 | -4,59% | - |
| 07.03.2025 | 2,57 | 2,83 | 2,54 | 2,83 | 10,33% | 1.000,00 |
| 06.03.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 2,60% | - |
| 05.03.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,40% | - |
| 04.03.2025 | 2,51 | 2,52 | 2,49 | 2,49 | -12,94% | - |
| 03.03.2025 | 2,55 | 2,91 | 2,53 | 2,86 | 10,21% | 2.623,00 |
| 28.02.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 2,57% | - |
| 27.02.2025 | 2,62 | 2,66 | 2,53 | 2,53 | 0,00% | - |
| 26.02.2025 | 2,47 | 2,87 | 2,47 | 2,53 | 2,64% | 2.000,00 |
| 25.02.2025 | 2,31 | 2,47 | 2,31 | 2,47 | 6,25% | - |
| 24.02.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | - |
| 21.02.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -0,66% | - |
| 20.02.2025 | 2,31 | 2,33 | 2,28 | 2,28 | -0,66% | - |
| 19.02.2025 | 2,30 | 2,31 | 2,29 | 2,29 | 0,88% | - |
| 18.02.2025 | 2,24 | 2,29 | 2,24 | 2,27 | 0,22% | - |
| 17.02.2025 | 2,24 | 2,27 | 2,24 | 2,27 | -1,52% | - |
| 14.02.2025 | 2,33 | 2,33 | 2,30 | 2,30 | -2,34% | - |
| 13.02.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -0,21% | - |
| 12.02.2025 | 2,35 | 2,37 | 2,35 | 2,36 | 1,51% | - |
| 11.02.2025 | 2,38 | 2,39 | 2,33 | 2,33 | -1,90% | - |
| 10.02.2025 | 2,31 | 2,37 | 2,31 | 2,37 | 1,72% | - |
| 07.02.2025 | 2,35 | 2,38 | 2,33 | 2,33 | -1,06% | - |
| 06.02.2025 | 2,27 | 2,36 | 2,27 | 2,36 | 4,43% | - |
| 05.02.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 04.02.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,81% | - |
| 03.02.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -1,12% | - |
| 31.01.2025 | 2,24 | 2,26 | 2,24 | 2,24 | -0,44% | - |
| 30.01.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 0,90% | - |
| 29.01.2025 | 2,24 | 2,27 | 2,23 | 2,23 | 11,72% | - |
| 28.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,43% | - |
| 27.01.2025 | 2,00 | 2,03 | 2,00 | 2,03 | 1,00% | - |
| 24.01.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 0,45% | - |
| 23.01.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,46% | - |
| 22.01.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,72% | - |
| 21.01.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,31% | - |
| 20.01.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,73% | - |
| 17.01.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 1,45% | - |
| 16.01.2025 | 1,93 | 1,95 | 1,93 | 1,93 | 1,79% | - |
| 15.01.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,64% | - |
| 14.01.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,83% | - |
| 13.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,21% | - |
| 10.01.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,47% | - |
| 09.01.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -5,20% | - |
| 08.01.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -2,39% | - |
| 07.01.2025 | 2,05 | 2,30 | 2,01 | 2,01 | -2,66% | 179,00 |
| 06.01.2025 | 2,00 | 2,07 | 2,00 | 2,07 | 4,29% | - |
| 03.01.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -3,41% | - |
| 02.01.2025 | 2,02 | 2,05 | 2,02 | 2,05 | 1,74% | - |
| 30.12.2024 | 2,03 | 2,03 | 2,02 | 2,02 | 0,50% | - |
| 27.12.2024 | 2,00 | 2,01 | 2,00 | 2,01 | 3,35% | - |
| 23.12.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 2,11% | - |
| 20.12.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -1,04% | - |
| 19.12.2024 | 1,97 | 1,97 | 1,92 | 1,92 | -1,64% | - |
| 18.12.2024 | 1,94 | 1,95 | 1,94 | 1,95 | -1,01% | - |
| 17.12.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -0,20% | - |
| 16.12.2024 | 2,00 | 2,27 | 1,98 | 1,98 | 0,20% | 55,00 |
| 13.12.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 0,51% | - |
| 12.12.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -2,14% | - |
| 11.12.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -0,99% | - |
| 10.12.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -0,98% | - |
| 09.12.2024 | 2,07 | 2,07 | 2,05 | 2,05 | -2,15% | - |
| 06.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,18% | - |
| 05.12.2024 | 2,11 | 2,12 | 2,11 | 2,12 | -0,24% | - |
| 04.12.2024 | 2,12 | 2,15 | 2,12 | 2,12 | 1,44% | - |
| 03.12.2024 | 2,14 | 2,16 | 2,09 | 2,09 | 0,00% | - |
| 02.12.2024 | 2,10 | 2,10 | 2,09 | 2,09 | 0,00% | - |
| 29.11.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 28.11.2024 | 2,09 | 2,15 | 2,09 | 2,10 | 2,69% | 400,00 |
| 27.11.2024 | 2,06 | 2,06 | 2,05 | 2,05 | -1,45% | - |
| 26.11.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 2,98% | - |
| 25.11.2024 | 1,99 | 2,02 | 1,99 | 2,02 | 0,95% | - |
| 22.11.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 1,94% | - |
| 21.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,51% | - |
| 20.11.2024 | 1,92 | 1,93 | 1,91 | 1,91 | 0,74% | - |