2,043€
6,38%
Echtzeit-Aktienkurs Uniphar PLC
Bid:
Ask:
Aktienkurse zur Uniphar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,66% | - |
| 18.11.2024 | 1,98 | 2,22 | 1,93 | 1,93 | -2,43% | 214,00 |
| 15.11.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -1,00% | - |
| 14.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,57% | - |
| 13.11.2024 | 2,05 | 2,07 | 2,05 | 2,07 | -0,48% | - |
| 12.11.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -3,03% | - |
| 11.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 08.11.2024 | 2,15 | 2,16 | 2,15 | 2,16 | 0,23% | - |
| 07.11.2024 | 2,13 | 2,15 | 2,13 | 2,15 | 2,14% | - |
| 06.11.2024 | 2,14 | 2,16 | 2,11 | 2,11 | 0,24% | - |
| 05.11.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -2,10% | - |
| 04.11.2024 | 2,09 | 2,15 | 2,09 | 2,15 | 2,14% | - |
| 01.11.2024 | 2,15 | 2,15 | 2,10 | 2,10 | -3,45% | - |
| 31.10.2024 | 2,21 | 2,24 | 2,18 | 2,18 | 1,64% | - |
| 30.10.2024 | 2,19 | 2,19 | 2,14 | 2,14 | -3,60% | - |
| 29.10.2024 | 2,23 | 2,25 | 2,22 | 2,22 | -2,42% | - |
| 28.10.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 1,34% | - |
| 25.10.2024 | 2,29 | 2,29 | 2,25 | 2,25 | -1,97% | - |
| 24.10.2024 | 2,35 | 2,35 | 2,29 | 2,29 | -3,58% | - |
| 23.10.2024 | 2,43 | 2,43 | 2,38 | 2,38 | -1,04% | - |
| 22.10.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 21.10.2024 | 2,40 | 2,42 | 2,40 | 2,40 | 5,26% | - |
| 18.10.2024 | 2,30 | 2,31 | 2,28 | 2,28 | 0,00% | - |
| 17.10.2024 | 2,27 | 2,30 | 2,27 | 2,28 | 0,44% | - |
| 16.10.2024 | 2,31 | 2,62 | 2,27 | 2,27 | -1,94% | 132,00 |
| 15.10.2024 | 2,30 | 2,32 | 2,30 | 2,32 | -0,22% | - |
| 14.10.2024 | 2,32 | 2,35 | 2,32 | 2,32 | -1,07% | - |
| 11.10.2024 | 2,42 | 2,42 | 2,35 | 2,35 | -2,09% | - |
| 10.10.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -1,64% | - |
| 09.10.2024 | 2,47 | 2,47 | 2,44 | 2,44 | 1,04% | - |
| 08.10.2024 | 2,42 | 2,42 | 2,39 | 2,41 | -0,41% | - |
| 07.10.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | - |
| 04.10.2024 | 2,39 | 2,45 | 2,39 | 2,42 | 1,89% | - |
| 03.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,04% | - |
| 02.10.2024 | 2,43 | 2,43 | 2,40 | 2,40 | -2,44% | - |
| 01.10.2024 | 2,47 | 2,47 | 2,46 | 2,46 | -0,81% | - |
| 30.09.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 27.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 26.09.2024 | 2,50 | 2,55 | 2,50 | 2,53 | 1,81% | - |
| 25.09.2024 | 2,52 | 2,57 | 2,48 | 2,48 | 0,61% | - |
| 24.09.2024 | 2,49 | 2,52 | 2,47 | 2,47 | -2,18% | - |
| 23.09.2024 | 2,47 | 2,52 | 2,47 | 2,52 | 1,61% | - |
| 20.09.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -1,20% | - |
| 19.09.2024 | 2,48 | 2,51 | 2,48 | 2,51 | 0,20% | - |
| 18.09.2024 | 2,52 | 2,52 | 2,51 | 2,51 | -1,76% | - |
| 17.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,20% | - |
| 16.09.2024 | 2,55 | 2,56 | 2,54 | 2,56 | -1,35% | - |
| 13.09.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 1,17% | - |
| 12.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,19% | - |
| 11.09.2024 | 2,51 | 2,57 | 2,50 | 2,57 | 3,43% | - |
| 10.09.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 0,81% | - |
| 09.09.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -1,20% | - |
| 06.09.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -0,80% | - |
| 05.09.2024 | 2,54 | 2,54 | 2,47 | 2,51 | -1,38% | - |
| 04.09.2024 | 2,57 | 2,57 | 2,55 | 2,55 | -1,36% | - |
| 03.09.2024 | 2,57 | 2,61 | 2,57 | 2,58 | 2,18% | - |
| 02.09.2024 | 2,48 | 2,58 | 2,48 | 2,53 | -2,13% | - |
| 30.08.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 1,38% | - |
| 29.08.2024 | 2,58 | 2,61 | 2,55 | 2,55 | -2,49% | - |
| 28.08.2024 | 2,58 | 2,61 | 2,58 | 2,61 | 1,95% | - |
| 27.08.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -2,10% | - |
| 26.08.2024 | 2,60 | 2,64 | 2,60 | 2,62 | 0,00% | - |
| 23.08.2024 | 2,62 | 2,63 | 2,62 | 2,62 | -0,38% | - |
| 22.08.2024 | 2,60 | 2,63 | 2,60 | 2,63 | 1,16% | - |
| 21.08.2024 | 2,60 | 2,61 | 2,60 | 2,60 | -0,19% | - |
| 20.08.2024 | 2,61 | 2,61 | 2,60 | 2,60 | 0,39% | - |
| 19.08.2024 | 2,62 | 2,62 | 2,59 | 2,59 | -1,33% | - |
| 16.08.2024 | 2,64 | 2,65 | 2,63 | 2,63 | 0,57% | - |
| 15.08.2024 | 2,58 | 2,61 | 2,58 | 2,61 | 1,16% | - |
| 14.08.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 1,18% | - |
| 13.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 12.08.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,39% | - |
| 09.08.2024 | 2,54 | 2,61 | 2,54 | 2,55 | 1,19% | - |
| 08.08.2024 | 2,54 | 2,54 | 2,51 | 2,52 | -0,79% | - |
| 07.08.2024 | 2,53 | 2,55 | 2,53 | 2,54 | 1,20% | - |
| 06.08.2024 | 2,52 | 2,53 | 2,51 | 2,51 | 1,41% | - |
| 05.08.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -3,32% | - |