2,580€
5,31%
Echtzeit-Aktienkurs Uniphar PLC
Bid:
Ask:
Aktienkurse zur Uniphar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,60 | 2,62 | 2,59 | 2,59 | 5,61% | - |
| 02.05.2024 | 2,49 | 2,49 | 2,45 | 2,45 | 0,00% | - |
| 30.04.2024 | 2,48 | 2,48 | 2,45 | 2,45 | -0,41% | - |
| 29.04.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 26.04.2024 | 2,43 | 2,46 | 2,41 | 2,46 | -2,38% | - |
| 25.04.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | - |
| 24.04.2024 | 2,60 | 2,60 | 2,53 | 2,53 | -0,98% | - |
| 23.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 22.04.2024 | 2,47 | 2,55 | 2,47 | 2,55 | 1,80% | - |
| 19.04.2024 | 2,55 | 2,56 | 2,50 | 2,50 | -0,99% | - |
| 18.04.2024 | 2,54 | 2,56 | 2,53 | 2,53 | -0,59% | - |
| 17.04.2024 | 2,50 | 2,54 | 2,49 | 2,54 | -0,59% | - |
| 16.04.2024 | 2,59 | 2,59 | 2,51 | 2,56 | -1,73% | - |
| 15.04.2024 | 2,64 | 2,64 | 2,59 | 2,60 | -0,57% | - |
| 12.04.2024 | 2,69 | 2,69 | 2,62 | 2,62 | -5,08% | - |
| 11.04.2024 | 2,64 | 2,76 | 2,64 | 2,76 | 1,47% | - |
| 10.04.2024 | 2,69 | 2,72 | 2,69 | 2,72 | -4,23% | - |
| 09.04.2024 | 2,70 | 2,84 | 2,70 | 2,84 | 3,28% | - |
| 08.04.2024 | 2,69 | 2,75 | 2,67 | 2,75 | 5,98% | - |
| 05.04.2024 | 2,60 | 2,72 | 2,59 | 2,59 | -0,38% | 345,00 |
| 04.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 03.04.2024 | 2,56 | 2,72 | 2,56 | 2,60 | 2,36% | 17,00 |
| 02.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 28.03.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -1,19% | - |
| 27.03.2024 | 2,62 | 2,62 | 2,53 | 2,53 | -1,36% | - |
| 26.03.2024 | 2,59 | 2,59 | 2,57 | 2,57 | -1,54% | - |
| 25.03.2024 | 2,62 | 2,62 | 2,61 | 2,61 | -0,38% | - |
| 22.03.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 0,58% | - |
| 21.03.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 0,78% | - |
| 20.03.2024 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 19.03.2024 | 2,61 | 2,61 | 2,60 | 2,60 | 0,00% | - |
| 18.03.2024 | 2,61 | 2,61 | 2,60 | 2,60 | -9,72% | - |
| 15.03.2024 | 2,63 | 2,88 | 2,61 | 2,88 | 10,98% | - |
| 14.03.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,57% | - |
| 13.03.2024 | 2,64 | 2,66 | 2,61 | 2,61 | -1,51% | - |
| 12.03.2024 | 2,70 | 2,70 | 2,65 | 2,65 | -6,36% | - |
| 11.03.2024 | 2,70 | 2,83 | 2,69 | 2,83 | 5,40% | - |
| 08.03.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 1,13% | - |
| 07.03.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 2,91% | - |
| 06.03.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,77% | - |
| 05.03.2024 | 2,69 | 2,69 | 2,60 | 2,60 | -4,24% | - |
| 04.03.2024 | 2,72 | 2,75 | 2,72 | 2,72 | 1,31% | - |
| 01.03.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 2,29% | - |
| 29.02.2024 | 2,63 | 2,63 | 2,62 | 2,62 | -1,50% | - |
| 28.02.2024 | 2,72 | 2,72 | 2,66 | 2,66 | -2,21% | - |
| 27.02.2024 | 2,74 | 2,77 | 2,72 | 2,72 | -3,20% | - |
| 26.02.2024 | 2,83 | 2,83 | 2,81 | 2,81 | 0,18% | - |
| 23.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -2,26% | - |
| 22.02.2024 | 2,84 | 3,01 | 2,84 | 2,87 | 2,50% | 101,00 |
| 21.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 20.02.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -2,66% | - |
| 19.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,54% | - |
| 16.02.2024 | 2,79 | 2,80 | 2,79 | 2,80 | 0,54% | - |
| 15.02.2024 | 2,78 | 2,79 | 2,78 | 2,79 | 1,09% | - |
| 14.02.2024 | 2,77 | 2,77 | 2,72 | 2,76 | -0,90% | - |
| 13.02.2024 | 2,80 | 2,80 | 2,74 | 2,78 | -0,18% | - |
| 12.02.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -0,18% | - |
| 09.02.2024 | 2,83 | 2,83 | 2,79 | 2,79 | 0,00% | - |
| 08.02.2024 | 2,81 | 2,81 | 2,78 | 2,79 | -1,06% | - |
| 07.02.2024 | 2,87 | 2,87 | 2,80 | 2,82 | 0,71% | - |
| 06.02.2024 | 2,85 | 2,85 | 2,80 | 2,80 | -3,95% | - |
| 05.02.2024 | 2,91 | 2,92 | 2,90 | 2,92 | 1,22% | - |
| 02.02.2024 | 2,79 | 2,88 | 2,79 | 2,88 | 1,59% | - |
| 01.02.2024 | 2,75 | 2,84 | 2,75 | 2,84 | 1,98% | - |
| 31.01.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 8,17% | - |
| 30.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | 3.000,00 |
| 29.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 26.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 25.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,99% | - |
| 24.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,32% | - |
| 23.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 5,73% | - |
| 22.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -3,74% | - |
| 19.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,20% | - |
| 18.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 17.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 16.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,42% | - |
| 15.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 12.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 11.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 10.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 09.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 08.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,95% | - |
| 05.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 04.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 03.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 02.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 29.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -1,68% | - |
| 28.12.2023 | 2,69 | 2,69 | 2,69 | 2,69 | -2,01% | - |
| 27.12.2023 | 2,56 | 2,74 | 2,56 | 2,74 | 4,78% | 50,00 |
| 22.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 21.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 4,39% | - |
| 20.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -1,38% | - |
| 19.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 18.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 2,06% | - |
| 15.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 4,97% | - |
| 14.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -0,64% | - |
| 13.12.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 1,53% | - |
| 12.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | 216,00 |
| 11.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 08.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |