Börse:
30,970€
0,45%
Echtzeit-Aktienkurs Uniper SE
Bid:
30,850€
Ask:
31,090€
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 30,87 | 31,44 | 30,86 | 30,97 | 0,52% | - |
| 13.05.2021 | 30,26 | 30,91 | 30,10 | 30,81 | 1,35% | 330.337,00 |
| 12.05.2021 | 30,11 | 30,84 | 30,06 | 30,40 | 0,96% | 682.994,00 |
| 11.05.2021 | 30,25 | 30,44 | 29,95 | 30,11 | -1,28% | 643.159,00 |
| 10.05.2021 | 30,97 | 30,97 | 30,30 | 30,50 | -1,36% | 430.120,00 |
| 07.05.2021 | 30,55 | 31,03 | 30,41 | 30,92 | 1,74% | 492.982,00 |
| 06.05.2021 | 30,89 | 30,89 | 29,89 | 30,39 | -0,65% | 369.633,00 |
| 05.05.2021 | 30,13 | 30,59 | 30,13 | 30,59 | 1,39% | 297.809,00 |
| 04.05.2021 | 30,51 | 30,61 | 30,09 | 30,17 | -0,95% | 255.229,00 |
| 03.05.2021 | 30,43 | 30,46 | 30,13 | 30,46 | 0,40% | 170.964,00 |
| 30.04.2021 | 30,52 | 30,60 | 30,20 | 30,34 | -0,65% | 265.897,00 |
| 29.04.2021 | 31,10 | 31,10 | 30,44 | 30,54 | -1,32% | 405.680,00 |
| 28.04.2021 | 30,87 | 31,04 | 30,60 | 30,95 | 0,81% | 303.040,00 |
| 27.04.2021 | 30,38 | 31,01 | 30,26 | 30,70 | 1,59% | 419.913,00 |
| 26.04.2021 | 30,41 | 30,50 | 30,14 | 30,22 | -0,49% | 225.495,00 |
| 23.04.2021 | 29,96 | 30,48 | 29,96 | 30,37 | 0,56% | 201.632,00 |
| 22.04.2021 | 29,82 | 30,24 | 29,70 | 30,20 | 1,68% | 318.734,00 |
| 21.04.2021 | 30,24 | 30,25 | 29,56 | 29,70 | -1,53% | 369.475,00 |
| 20.04.2021 | 30,37 | 30,37 | 30,02 | 30,16 | -0,69% | 244.937,00 |
| 19.04.2021 | 30,41 | 30,61 | 30,23 | 30,37 | 0,26% | 247.607,00 |
| 16.04.2021 | 30,42 | 30,47 | 30,19 | 30,29 | -0,26% | 267.538,00 |
| 15.04.2021 | 30,76 | 30,84 | 30,31 | 30,37 | -0,88% | 223.386,00 |
| 14.04.2021 | 30,94 | 30,96 | 30,60 | 30,64 | -0,75% | 230.627,00 |
| 13.04.2021 | 31,20 | 31,22 | 30,78 | 30,87 | -0,93% | 238.383,00 |
| 12.04.2021 | 31,16 | 31,33 | 30,98 | 31,16 | -0,22% | 195.663,00 |
| 09.04.2021 | 31,28 | 31,29 | 31,12 | 31,23 | -0,22% | 229.016,00 |
| 08.04.2021 | 31,14 | 31,44 | 31,07 | 31,30 | 0,71% | 260.817,00 |
| 07.04.2021 | 31,27 | 31,40 | 30,96 | 31,08 | -0,80% | 299.394,00 |
| 06.04.2021 | 31,37 | 32,13 | 31,07 | 31,33 | 0,48% | 331.187,00 |
| 01.04.2021 | 30,90 | 31,33 | 30,71 | 31,18 | 0,97% | 448.339,00 |
| 31.03.2021 | 31,10 | 31,48 | 30,88 | 30,88 | -0,52% | 548.846,00 |
| 30.03.2021 | 31,94 | 31,94 | 30,84 | 31,04 | -2,70% | 527.793,00 |
| 29.03.2021 | 31,86 | 32,18 | 31,84 | 31,90 | 0,25% | 197.790,00 |
| 26.03.2021 | 31,50 | 31,94 | 31,36 | 31,82 | 1,53% | 204.673,00 |
| 25.03.2021 | 31,06 | 31,50 | 30,92 | 31,34 | 0,71% | 185.782,00 |
| 24.03.2021 | 31,12 | 31,24 | 30,84 | 31,12 | -0,26% | 196.340,00 |
| 23.03.2021 | 30,70 | 31,26 | 30,56 | 31,20 | 1,23% | 277.584,00 |
| 22.03.2021 | 30,40 | 30,82 | 30,26 | 30,82 | 1,38% | 184.944,00 |
| 19.03.2021 | 30,56 | 30,78 | 30,30 | 30,40 | -0,65% | 762.506,00 |
| 18.03.2021 | 30,78 | 30,86 | 30,42 | 30,60 | -0,07% | 306.730,00 |
| 17.03.2021 | 31,22 | 31,22 | 30,62 | 30,62 | -1,92% | 317.372,00 |
| 16.03.2021 | 31,12 | 31,22 | 30,86 | 31,22 | 0,71% | 220.530,00 |
| 15.03.2021 | 31,14 | 31,20 | 30,98 | 31,00 | -0,45% | 227.031,00 |
| 12.03.2021 | 31,24 | 31,24 | 30,80 | 31,14 | -0,32% | 230.569,00 |
| 11.03.2021 | 30,24 | 31,28 | 30,14 | 31,24 | 3,44% | 382.223,00 |
| 10.03.2021 | 30,00 | 30,30 | 29,82 | 30,20 | 0,53% | 331.041,00 |
| 09.03.2021 | 29,54 | 30,28 | 29,46 | 30,04 | 1,62% | 313.272,00 |
| 08.03.2021 | 30,00 | 30,00 | 29,10 | 29,56 | -0,74% | 233.648,00 |
| 05.03.2021 | 29,62 | 29,80 | 29,36 | 29,78 | -0,27% | 361.376,00 |
| 04.03.2021 | 29,42 | 29,98 | 29,22 | 29,86 | 2,26% | 341.791,00 |
| 03.03.2021 | 30,16 | 30,16 | 29,12 | 29,20 | -2,54% | 250.898,00 |
| 02.03.2021 | 29,80 | 30,36 | 29,72 | 29,96 | 1,49% | 279.820,00 |
| 01.03.2021 | 29,14 | 29,52 | 29,06 | 29,52 | 1,79% | 311.615,00 |
| 26.02.2021 | 29,28 | 29,62 | 28,98 | 29,00 | -1,69% | 440.606,00 |
| 25.02.2021 | 30,10 | 30,18 | 29,32 | 29,50 | -1,80% | 262.386,00 |
| 24.02.2021 | 29,60 | 30,16 | 29,60 | 30,04 | 1,56% | 265.435,00 |
| 23.02.2021 | 29,68 | 29,68 | 29,00 | 29,58 | 0,00% | 264.974,00 |
| 22.02.2021 | 29,68 | 29,86 | 29,44 | 29,58 | -0,94% | 225.380,00 |
| 19.02.2021 | 29,58 | 30,04 | 29,46 | 29,86 | 0,95% | 196.961,00 |
| 18.02.2021 | 29,54 | 29,96 | 29,52 | 29,58 | -0,14% | 204.277,00 |
| 17.02.2021 | 29,52 | 29,76 | 29,48 | 29,62 | 0,00% | 277.169,00 |
| 16.02.2021 | 30,20 | 30,36 | 29,62 | 29,62 | -1,99% | 214.738,00 |
| 15.02.2021 | 30,24 | 30,52 | 30,14 | 30,22 | -0,07% | 193.264,00 |
| 12.02.2021 | 30,48 | 30,48 | 30,12 | 30,24 | -1,05% | 184.090,00 |
| 11.02.2021 | 30,28 | 30,74 | 30,16 | 30,56 | 0,53% | 223.610,00 |
| 10.02.2021 | 29,98 | 30,50 | 29,92 | 30,40 | 1,47% | 379.219,00 |
| 09.02.2021 | 30,26 | 30,28 | 29,84 | 29,96 | -0,86% | 224.114,00 |
| 08.02.2021 | 30,50 | 30,54 | 30,14 | 30,22 | -0,66% | 266.127,00 |
| 05.02.2021 | 30,14 | 30,52 | 30,12 | 30,42 | 0,73% | 295.548,00 |
| 04.02.2021 | 30,24 | 30,26 | 29,62 | 30,20 | 0,07% | 285.035,00 |
| 03.02.2021 | 29,42 | 30,26 | 29,32 | 30,18 | 2,79% | 313.112,00 |
| 02.02.2021 | 29,38 | 29,44 | 28,92 | 29,36 | 0,20% | 271.587,00 |
| 01.02.2021 | 29,00 | 29,30 | 28,86 | 29,30 | 1,38% | 300.093,00 |
| 29.01.2021 | 29,00 | 29,24 | 28,76 | 28,90 | -1,10% | 454.575,00 |
| 28.01.2021 | 28,82 | 29,34 | 28,54 | 29,22 | 0,69% | 333.121,00 |
| 27.01.2021 | 29,38 | 29,56 | 28,80 | 29,02 | -1,63% | 293.461,00 |
| 26.01.2021 | 29,60 | 29,96 | 29,46 | 29,50 | -0,94% | 230.653,00 |
| 25.01.2021 | 30,14 | 30,18 | 29,50 | 29,78 | -0,40% | 259.763,00 |
| 22.01.2021 | 29,84 | 29,94 | 29,50 | 29,90 | -0,07% | 242.470,00 |
| 21.01.2021 | 29,48 | 30,08 | 29,48 | 29,92 | 0,67% | 252.342,00 |
| 20.01.2021 | 29,50 | 29,76 | 29,38 | 29,72 | 0,41% | 270.084,00 |
| 19.01.2021 | 29,94 | 29,94 | 29,50 | 29,60 | -0,40% | 314.754,00 |
| 18.01.2021 | 29,72 | 29,90 | 29,40 | 29,72 | -0,87% | 178.919,00 |
| 15.01.2021 | 30,96 | 31,06 | 29,86 | 29,98 | -3,73% | 286.551,00 |
| 14.01.2021 | 30,90 | 31,28 | 30,78 | 31,14 | 0,58% | 341.748,00 |
| 13.01.2021 | 30,52 | 30,98 | 30,38 | 30,96 | 0,85% | 328.391,00 |
| 12.01.2021 | 30,34 | 30,90 | 30,34 | 30,70 | 0,39% | 310.818,00 |
| 11.01.2021 | 30,92 | 30,96 | 30,46 | 30,58 | -1,23% | 289.839,00 |
| 08.01.2021 | 30,28 | 31,02 | 30,24 | 30,96 | 2,31% | 281.082,00 |
| 07.01.2021 | 29,80 | 30,38 | 29,78 | 30,26 | 3,14% | 416.039,00 |
| 06.01.2021 | 28,86 | 29,38 | 28,82 | 29,34 | 1,95% | 290.515,00 |
| 05.01.2021 | 29,08 | 29,16 | 28,66 | 28,78 | -0,14% | 362.924,00 |
| 04.01.2021 | 28,50 | 29,26 | 28,48 | 28,82 | 2,05% | 338.994,00 |
| 30.12.2020 | 28,42 | 28,72 | 28,24 | 28,24 | -1,19% | 220.500,00 |
| 29.12.2020 | 28,68 | 28,74 | 28,48 | 28,58 | 0,28% | 273.589,00 |
| 28.12.2020 | 28,22 | 28,54 | 28,22 | 28,50 | 1,79% | 141.399,00 |
| 23.12.2020 | 27,50 | 28,06 | 27,50 | 28,00 | 1,38% | 161.851,00 |
| 22.12.2020 | 27,30 | 27,68 | 27,24 | 27,62 | 1,47% | 130.051,00 |
| 21.12.2020 | 28,10 | 28,10 | 27,08 | 27,22 | -4,02% | 306.262,00 |
| 18.12.2020 | 28,92 | 28,92 | 28,28 | 28,36 | -0,91% | 645.451,00 |