Börse:
17,110€
-3,88%
Echtzeit-Aktienkurs Uniper SE
Bid:
17,110€
Ask:
17,110€
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 17,85 | 18,12 | 17,15 | 17,23 | -3,72% | 3.123,00 |
| 24.06.2022 | 18,55 | 18,58 | 17,77 | 17,89 | -3,24% | 12.635,00 |
| 23.06.2022 | 19,77 | 19,77 | 17,95 | 18,49 | -5,45% | 21.211,00 |
| 22.06.2022 | 18,22 | 19,86 | 18,16 | 19,56 | 6,22% | 7.870,00 |
| 21.06.2022 | 18,90 | 19,03 | 18,23 | 18,41 | -2,13% | 5.310,00 |
| 20.06.2022 | 18,33 | 18,99 | 17,73 | 18,81 | 2,53% | 3.900,00 |
| 17.06.2022 | 19,13 | 19,39 | 18,02 | 18,35 | -3,27% | 10.340,00 |
| 16.06.2022 | 20,90 | 20,97 | 18,38 | 18,97 | -9,35% | 10.981,00 |
| 15.06.2022 | 20,81 | 21,28 | 20,72 | 20,92 | 1,11% | 2.708,00 |
| 14.06.2022 | 20,69 | 21,80 | 20,48 | 20,69 | 0,49% | 8.072,00 |
| 13.06.2022 | 21,39 | 21,54 | 20,46 | 20,59 | -5,20% | 6.071,00 |
| 10.06.2022 | 22,12 | 22,18 | 21,40 | 21,72 | -1,81% | 10.562,00 |
| 09.06.2022 | 22,39 | 22,51 | 22,12 | 22,12 | -1,65% | 500,00 |
| 08.06.2022 | 23,01 | 23,05 | 22,24 | 22,49 | -2,05% | 1.950,00 |
| 07.06.2022 | 23,26 | 23,30 | 22,64 | 22,96 | -1,75% | 8.600,00 |
| 06.06.2022 | 23,33 | 23,54 | 23,02 | 23,37 | 0,52% | 6.806,00 |
| 03.06.2022 | 23,19 | 23,51 | 22,98 | 23,25 | 0,26% | 7.384,00 |
| 02.06.2022 | 23,44 | 23,49 | 22,56 | 23,19 | -1,02% | 7.234,00 |
| 01.06.2022 | 24,20 | 24,34 | 22,96 | 23,43 | -2,94% | 2.700,00 |
| 31.05.2022 | 24,23 | 24,34 | 23,72 | 24,14 | -0,78% | 3.335,00 |
| 30.05.2022 | 24,34 | 24,72 | 23,92 | 24,33 | 0,25% | 1.913,00 |
| 27.05.2022 | 24,61 | 24,65 | 23,79 | 24,27 | -1,42% | 3.980,00 |
| 26.05.2022 | 24,55 | 24,80 | 24,23 | 24,62 | 0,00% | 2.140,00 |
| 25.05.2022 | 24,00 | 24,84 | 23,68 | 24,62 | 2,54% | 8.455,00 |
| 24.05.2022 | 24,68 | 24,69 | 23,00 | 24,01 | -3,54% | 7.465,00 |
| 23.05.2022 | 24,88 | 25,14 | 24,36 | 24,89 | 0,40% | 16.774,00 |
| 20.05.2022 | 24,75 | 25,48 | 24,57 | 24,79 | 0,77% | 7.500,00 |
| 19.05.2022 | 23,91 | 24,75 | 23,50 | 24,60 | 2,76% | 59.820,00 |
| 18.05.2022 | 23,79 | 24,58 | 23,64 | 23,94 | 0,76% | 9.849,00 |
| 17.05.2022 | 24,08 | 24,60 | 23,74 | 23,76 | -0,34% | 6.000,00 |
| 16.05.2022 | 24,07 | 24,50 | 23,26 | 23,84 | -1,20% | 4.094,00 |
| 13.05.2022 | 22,06 | 24,19 | 21,88 | 24,13 | 10,54% | 13.937,00 |
| 12.05.2022 | 22,07 | 23,06 | 21,50 | 21,83 | -1,44% | 696,00 |
| 11.05.2022 | 21,65 | 22,80 | 21,50 | 22,15 | 2,55% | 1.588,00 |
| 10.05.2022 | 21,52 | 22,10 | 21,40 | 21,60 | 1,22% | 2.833,00 |
| 09.05.2022 | 21,75 | 22,06 | 21,31 | 21,34 | -2,96% | 3.607,00 |
| 06.05.2022 | 22,70 | 22,74 | 21,74 | 21,99 | -3,55% | 23.055,00 |
| 05.05.2022 | 23,16 | 23,61 | 22,27 | 22,80 | -1,13% | 6.717,00 |
| 04.05.2022 | 23,09 | 23,42 | 22,72 | 23,06 | -0,04% | 7.354,00 |
| 03.05.2022 | 23,77 | 23,82 | 22,60 | 23,07 | -2,62% | 3.397,00 |
| 02.05.2022 | 24,33 | 24,59 | 21,68 | 23,69 | -2,15% | 12.424,00 |
| 29.04.2022 | 24,60 | 25,04 | 24,19 | 24,21 | -1,38% | 3.905,00 |
| 28.04.2022 | 23,06 | 24,80 | 22,93 | 24,55 | 7,58% | 7.203,00 |
| 27.04.2022 | 22,64 | 23,14 | 21,70 | 22,82 | 0,97% | 11.282,00 |
| 26.04.2022 | 24,27 | 24,32 | 22,11 | 22,60 | -6,77% | 12.580,00 |
| 25.04.2022 | 24,12 | 24,60 | 23,82 | 24,24 | -0,04% | 8.020,00 |
| 22.04.2022 | 24,03 | 24,54 | 23,81 | 24,25 | 1,21% | 6.530,00 |
| 21.04.2022 | 24,33 | 24,64 | 23,86 | 23,96 | -0,95% | 9.796,00 |
| 20.04.2022 | 23,43 | 24,62 | 23,11 | 24,19 | 3,20% | 8.239,00 |
| 19.04.2022 | 23,23 | 23,56 | 22,71 | 23,44 | 0,86% | - |
| 14.04.2022 | 23,64 | 23,80 | 23,02 | 23,24 | -1,27% | 6.310,00 |
| 13.04.2022 | 23,29 | 23,54 | 22,87 | 23,54 | 1,73% | 2.766,00 |
| 12.04.2022 | 23,24 | 23,62 | 22,94 | 23,14 | -1,15% | 660,00 |
| 11.04.2022 | 24,67 | 24,73 | 23,33 | 23,41 | -5,15% | 4.411,00 |
| 08.04.2022 | 23,73 | 24,86 | 23,73 | 24,68 | 4,09% | 3.692,00 |
| 07.04.2022 | 24,04 | 24,84 | 23,41 | 23,71 | -1,62% | 5.753,00 |
| 06.04.2022 | 23,45 | 24,15 | 23,28 | 24,10 | 2,60% | 3.640,00 |
| 05.04.2022 | 23,79 | 24,10 | 23,30 | 23,49 | -0,93% | 6.100,00 |
| 04.04.2022 | 23,37 | 23,76 | 22,95 | 23,71 | 1,85% | 20.392,00 |
| 01.04.2022 | 23,53 | 23,92 | 22,80 | 23,28 | -0,66% | 3.680,00 |
| 31.03.2022 | 24,89 | 25,10 | 22,99 | 23,44 | -5,47% | 13.651,00 |
| 30.03.2022 | 25,18 | 25,29 | 23,98 | 24,79 | -2,27% | 13.204,00 |
| 29.03.2022 | 24,22 | 25,70 | 23,86 | 25,37 | 5,10% | 11.286,00 |
| 28.03.2022 | 23,86 | 24,60 | 23,86 | 24,14 | 0,94% | 9.208,00 |
| 25.03.2022 | 23,79 | 24,14 | 23,52 | 23,91 | 2,05% | 6.191,00 |
| 24.03.2022 | 23,28 | 24,25 | 23,18 | 23,43 | 0,56% | 8.630,00 |
| 23.03.2022 | 25,09 | 25,14 | 23,10 | 23,30 | -6,39% | 11.515,00 |
| 22.03.2022 | 24,82 | 25,05 | 24,55 | 24,89 | 0,59% | 7.017,00 |
| 21.03.2022 | 25,05 | 25,16 | 24,31 | 24,75 | -1,69% | 16.515,00 |
| 18.03.2022 | 25,14 | 25,42 | 24,09 | 25,17 | 0,16% | 25.910,00 |
| 17.03.2022 | 24,55 | 25,50 | 23,68 | 25,13 | 2,89% | 20.649,00 |
| 16.03.2022 | 22,24 | 24,77 | 21,97 | 24,43 | 10,85% | 25.347,00 |
| 15.03.2022 | 22,20 | 22,28 | 20,92 | 22,04 | -1,39% | 22.253,00 |
| 14.03.2022 | 20,95 | 22,53 | 20,93 | 22,35 | 8,29% | 22.084,00 |
| 11.03.2022 | 20,27 | 21,37 | 19,64 | 20,64 | 1,70% | 29.975,00 |
| 10.03.2022 | 20,69 | 20,71 | 19,40 | 20,29 | -2,43% | 22.129,00 |
| 09.03.2022 | 18,75 | 20,97 | 18,02 | 20,80 | 10,86% | 31.480,00 |
| 08.03.2022 | 17,12 | 19,45 | 17,12 | 18,76 | 6,19% | 46.315,00 |
| 07.03.2022 | 17,62 | 18,21 | 16,04 | 17,67 | -2,13% | 17.207,00 |
| 04.03.2022 | 20,21 | 20,44 | 17,78 | 18,05 | -11,58% | 29.749,00 |
| 03.03.2022 | 25,18 | 25,18 | 19,98 | 20,42 | -18,96% | 12.439,00 |
| 02.03.2022 | 25,54 | 25,84 | 24,79 | 25,19 | -1,00% | 12.608,00 |
| 01.03.2022 | 28,50 | 28,55 | 25,26 | 25,45 | -10,22% | 8.486,00 |
| 28.02.2022 | 30,18 | 30,24 | 27,56 | 28,34 | -7,37% | 7.929,00 |
| 25.02.2022 | 29,05 | 32,19 | 28,07 | 30,60 | 5,61% | 3.323,00 |
| 24.02.2022 | 29,73 | 30,81 | 26,88 | 28,97 | -6,55% | 13.023,00 |
| 23.02.2022 | 36,48 | 36,50 | 30,85 | 31,00 | -14,78% | 16.810,00 |
| 22.02.2022 | 36,71 | 37,44 | 35,76 | 36,38 | -0,79% | 12.252,00 |
| 21.02.2022 | 38,40 | 38,61 | 36,33 | 36,67 | -4,27% | 6.390,00 |
| 18.02.2022 | 39,13 | 39,19 | 38,27 | 38,30 | -1,53% | 1.400,00 |
| 17.02.2022 | 38,34 | 39,37 | 38,34 | 38,90 | 0,87% | 1.068,00 |
| 16.02.2022 | 38,93 | 39,16 | 38,29 | 38,56 | -0,91% | 230,00 |
| 15.02.2022 | 38,56 | 39,20 | 38,40 | 38,92 | 0,39% | 3.161,00 |
| 14.02.2022 | 39,58 | 39,73 | 38,54 | 38,77 | -2,34% | 1.918,00 |
| 11.02.2022 | 39,79 | 40,42 | 39,63 | 39,70 | -0,56% | 198,00 |
| 10.02.2022 | 40,12 | 40,38 | 39,84 | 39,92 | -0,54% | 258,00 |
| 09.02.2022 | 40,20 | 40,70 | 40,00 | 40,14 | 0,19% | 4.758,00 |
| 08.02.2022 | 39,97 | 40,42 | 39,86 | 40,06 | 0,45% | 1.366,00 |
| 07.02.2022 | 39,99 | 40,13 | 39,66 | 39,88 | -0,10% | 517,00 |
| 04.02.2022 | 40,61 | 40,65 | 39,63 | 39,92 | -0,87% | 791,00 |