3,960€
3,53%
Echtzeit-Aktienkurs Uniphar PLC
Bid:
Ask:
Aktienkurse zur Uniphar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,78 | 3,83 | 3,75 | 3,75 | -2,09% | - |
| 07.08.2025 | 3,83 | 3,95 | 3,83 | 3,83 | -1,16% | - |
| 06.08.2025 | 3,86 | 3,91 | 3,86 | 3,87 | -1,53% | - |
| 05.08.2025 | 3,82 | 3,97 | 3,82 | 3,93 | 2,75% | - |
| 04.08.2025 | 3,72 | 3,83 | 3,71 | 3,83 | 1,19% | - |
| 01.08.2025 | 3,87 | 3,87 | 3,78 | 3,78 | -2,95% | - |
| 31.07.2025 | 3,79 | 3,90 | 3,79 | 3,90 | 4,56% | - |
| 30.07.2025 | 3,79 | 3,82 | 3,73 | 3,73 | -1,06% | - |
| 29.07.2025 | 3,66 | 3,82 | 3,66 | 3,77 | 2,59% | - |
| 28.07.2025 | 3,64 | 3,72 | 3,64 | 3,67 | -0,54% | - |
| 25.07.2025 | 3,63 | 3,70 | 3,63 | 3,69 | 0,41% | - |
| 24.07.2025 | 3,63 | 3,77 | 3,63 | 3,68 | -0,14% | - |
| 23.07.2025 | 3,60 | 3,68 | 3,60 | 3,68 | 0,82% | - |
| 22.07.2025 | 3,57 | 3,69 | 3,57 | 3,65 | 1,96% | - |
| 21.07.2025 | 3,57 | 3,58 | 3,55 | 3,58 | -0,83% | - |
| 18.07.2025 | 3,53 | 3,62 | 3,53 | 3,61 | 5,09% | - |
| 17.07.2025 | 3,31 | 3,47 | 3,31 | 3,44 | 0,29% | - |
| 16.07.2025 | 3,55 | 3,59 | 3,43 | 3,43 | -4,20% | - |
| 15.07.2025 | 3,59 | 3,61 | 3,57 | 3,58 | 0,00% | - |
| 14.07.2025 | 3,65 | 3,69 | 3,58 | 3,58 | -3,25% | - |
| 11.07.2025 | 3,64 | 3,70 | 3,64 | 3,70 | -0,81% | - |
| 10.07.2025 | 3,64 | 3,74 | 3,61 | 3,73 | 1,78% | 4.801,00 |
| 09.07.2025 | 3,61 | 3,66 | 3,59 | 3,66 | -0,14% | - |
| 08.07.2025 | 3,59 | 3,67 | 3,52 | 3,67 | 2,81% | - |
| 07.07.2025 | 3,55 | 3,57 | 3,54 | 3,57 | -1,11% | - |
| 04.07.2025 | 3,62 | 3,62 | 3,55 | 3,61 | -0,14% | - |
| 03.07.2025 | 3,55 | 3,61 | 3,49 | 3,61 | 3,44% | - |
| 02.07.2025 | 3,55 | 3,56 | 3,49 | 3,49 | -2,10% | - |
| 01.07.2025 | 3,63 | 3,69 | 3,57 | 3,57 | -0,14% | - |
| 30.06.2025 | 3,72 | 3,73 | 3,57 | 3,57 | -4,16% | - |
| 27.06.2025 | 3,67 | 3,82 | 3,67 | 3,73 | 0,81% | - |
| 26.06.2025 | 3,61 | 3,70 | 3,61 | 3,70 | 2,21% | - |
| 25.06.2025 | 3,57 | 3,65 | 3,57 | 3,62 | 0,42% | - |
| 24.06.2025 | 3,66 | 3,69 | 3,60 | 3,60 | -4,00% | - |
| 23.06.2025 | 3,72 | 3,82 | 3,67 | 3,75 | -0,92% | - |
| 20.06.2025 | 3,77 | 3,83 | 3,77 | 3,79 | 0,13% | - |
| 19.06.2025 | 3,80 | 3,80 | 3,71 | 3,78 | -2,70% | - |
| 18.06.2025 | 3,71 | 3,89 | 3,71 | 3,89 | 3,46% | - |
| 17.06.2025 | 3,68 | 3,76 | 3,64 | 3,76 | 1,08% | - |
| 16.06.2025 | 3,66 | 3,72 | 3,61 | 3,72 | 1,50% | - |
| 13.06.2025 | 3,67 | 3,69 | 3,61 | 3,66 | -1,48% | - |
| 12.06.2025 | 3,69 | 3,72 | 3,62 | 3,72 | 0,68% | - |
| 11.06.2025 | 3,66 | 3,71 | 3,66 | 3,69 | 0,00% | - |
| 10.06.2025 | 3,55 | 3,69 | 3,48 | 3,69 | 4,53% | - |
| 09.06.2025 | 3,47 | 3,53 | 3,40 | 3,53 | 0,86% | - |
| 06.06.2025 | 3,47 | 3,51 | 3,39 | 3,50 | 0,57% | - |
| 05.06.2025 | 3,44 | 3,48 | 3,40 | 3,48 | -1,69% | - |
| 04.06.2025 | 3,45 | 3,54 | 3,45 | 3,54 | 2,76% | - |
| 03.06.2025 | 3,47 | 3,51 | 3,43 | 3,45 | -2,82% | 500,00 |
| 02.06.2025 | 3,47 | 3,55 | 3,47 | 3,55 | 1,43% | - |
| 30.05.2025 | 3,50 | 3,55 | 3,50 | 3,50 | -1,41% | - |
| 29.05.2025 | 3,51 | 3,55 | 3,51 | 3,55 | 0,57% | - |
| 28.05.2025 | 3,44 | 3,53 | 3,44 | 3,53 | 0,43% | - |
| 27.05.2025 | 3,40 | 3,51 | 3,39 | 3,51 | 1,74% | - |
| 26.05.2025 | 3,33 | 3,45 | 3,33 | 3,45 | 5,50% | - |
| 23.05.2025 | 3,37 | 3,45 | 3,27 | 3,27 | -2,68% | - |
| 22.05.2025 | 3,32 | 3,36 | 3,32 | 3,36 | -0,15% | - |
| 21.05.2025 | 3,33 | 3,37 | 3,23 | 3,37 | 1,05% | - |
| 20.05.2025 | 3,27 | 3,33 | 3,26 | 3,33 | 3,10% | - |
| 19.05.2025 | 3,25 | 3,31 | 3,19 | 3,23 | -3,00% | - |
| 16.05.2025 | 3,26 | 3,33 | 3,19 | 3,33 | 2,15% | - |
| 15.05.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 2,19% | - |
| 14.05.2025 | 3,22 | 3,23 | 3,19 | 3,19 | -2,89% | - |
| 13.05.2025 | 3,22 | 3,29 | 3,19 | 3,29 | 0,61% | - |
| 12.05.2025 | 3,17 | 3,27 | 3,15 | 3,27 | 1,71% | - |
| 09.05.2025 | 3,16 | 3,21 | 3,16 | 3,21 | 1,10% | - |
| 08.05.2025 | 3,05 | 3,18 | 3,00 | 3,18 | 3,25% | - |
| 07.05.2025 | 3,01 | 3,08 | 2,99 | 3,08 | 0,00% | - |
| 06.05.2025 | 2,90 | 3,08 | 2,90 | 3,08 | 5,67% | - |
| 05.05.2025 | 2,90 | 2,91 | 2,90 | 2,91 | -0,68% | - |
| 02.05.2025 | 2,85 | 2,93 | 2,85 | 2,93 | 4,27% | - |
| 30.04.2025 | 2,79 | 2,85 | 2,79 | 2,81 | -1,06% | - |
| 29.04.2025 | 2,80 | 2,84 | 2,79 | 2,84 | 0,71% | - |
| 28.04.2025 | 2,69 | 2,82 | 2,69 | 2,82 | 3,30% | - |
| 25.04.2025 | 2,64 | 2,73 | 2,64 | 2,73 | 2,63% | - |
| 24.04.2025 | 2,61 | 2,66 | 2,61 | 2,66 | -1,48% | - |
| 23.04.2025 | 2,64 | 2,71 | 2,59 | 2,70 | 3,65% | - |
| 22.04.2025 | 2,64 | 2,68 | 2,56 | 2,61 | -1,51% | - |
| 17.04.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -2,40% | - |
| 16.04.2025 | 2,64 | 2,71 | 2,50 | 2,71 | 1,31% | - |
| 15.04.2025 | 2,49 | 2,68 | 2,49 | 2,68 | 6,79% | - |
| 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% | - |