29,600€
8,03%
Echtzeit-Aktienkurs Unicharm Corp.
Bid:
Ask:
Aktienkurse zur Unicharm Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 29,70 | 29,70 | 29,60 | 29,60 | 8,03% | - |
| 06.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 03.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 02.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 30.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 29.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 24.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | - |
| 23.04.2024 | 27,40 | 28,80 | 27,40 | 28,80 | 5,11% | 850,00 |
| 22.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.04.2024 | 26,20 | 27,60 | 26,20 | 27,60 | 2,99% | 190,00 |
| 18.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 17.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 16.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 15.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 12.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 11.04.2024 | 27,20 | 28,80 | 27,20 | 28,80 | 5,88% | 200,00 |
| 10.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 09.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 08.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 04.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 02.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -7,74% | - |
| 27.03.2024 | 28,80 | 31,00 | 28,80 | 31,00 | 4,03% | 1.500,00 |
| 26.03.2024 | 28,20 | 29,80 | 28,20 | 29,80 | 4,20% | 2.000,00 |
| 25.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 22.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 21.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 20.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 19.03.2024 | 29,40 | 31,00 | 29,40 | 31,00 | 4,73% | 340,00 |
| 18.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 15.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 14.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 13.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 12.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 08.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 06.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 05.03.2024 | 29,20 | 30,60 | 29,20 | 30,60 | 4,08% | 300,00 |
| 04.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 01.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 29.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 28.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 27.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 26.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 23.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 22.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 21.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 20.02.2024 | 31,00 | 32,80 | 31,00 | 32,80 | 5,81% | 225,00 |
| 19.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 16.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 15.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 14.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 13.02.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 2,60% | 130,00 |
| 12.02.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 22,00 |
| 09.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -6,71% | - |
| 08.02.2024 | 31,40 | 32,80 | 31,40 | 32,80 | -3,53% | 200,00 |
| 07.02.2024 | 32,20 | 34,00 | 32,20 | 34,00 | 0,59% | 300,00 |
| 06.02.2024 | 32,00 | 33,80 | 32,00 | 33,80 | 6,96% | 12,00 |
| 05.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 02.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -4,79% | - |
| 01.02.2024 | 31,60 | 33,40 | 31,60 | 33,40 | 7,74% | 152,00 |
| 31.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 26.01.2024 | 30,80 | 32,80 | 30,80 | 32,60 | 0,62% | 2.205,00 |
| 25.01.2024 | 30,40 | 32,40 | 30,40 | 32,40 | 3,85% | 150,00 |
| 24.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 23.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | - |
| 22.01.2024 | 30,80 | 32,60 | 30,80 | 32,60 | 5,84% | 610,00 |
| 19.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 18.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 17.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 16.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 15.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 12.01.2024 | 32,80 | 33,80 | 32,80 | 33,80 | 6,29% | 126,00 |
| 11.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 10.01.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 5,66% | 13,00 |
| 09.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 08.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 05.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 04.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 03.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 02.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 29.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 28.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 27.12.2023 | 31,40 | 33,20 | 31,40 | 33,20 | 6,41% | 250,00 |
| 22.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 21.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 20.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 19.12.2023 | 30,40 | 32,00 | 30,40 | 32,00 | 4,58% | 5,00 |
| 18.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 15.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 14.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 13.12.2023 | 30,00 | 32,00 | 30,00 | 31,60 | 3,95% | 1.030,00 |
| 12.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |