Börse:
23,950€
-3,89%
Echtzeit-Aktienkurs Uniper SE
Bid:
23,900€
Ask:
24,000€
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 24,53 | 24,53 | 23,00 | 23,80 | -4,49% | - |
| 23.05.2022 | 24,92 | 25,14 | 24,34 | 24,92 | 0,65% | 352.649,00 |
| 20.05.2022 | 24,80 | 25,44 | 24,60 | 24,76 | 0,41% | 352.122,00 |
| 19.05.2022 | 24,00 | 24,76 | 23,50 | 24,66 | 1,73% | 291.308,00 |
| 18.05.2022 | 23,80 | 24,58 | 23,74 | 24,24 | 1,76% | 347.681,00 |
| 17.05.2022 | 24,36 | 24,58 | 23,72 | 23,82 | -1,81% | 287.139,00 |
| 16.05.2022 | 23,94 | 24,50 | 23,28 | 24,26 | 0,41% | 304.261,00 |
| 13.05.2022 | 21,96 | 24,16 | 21,86 | 24,16 | 10,72% | 722.762,00 |
| 12.05.2022 | 22,32 | 23,06 | 21,52 | 21,82 | -3,19% | 466.278,00 |
| 11.05.2022 | 21,70 | 22,78 | 21,48 | 22,54 | 4,84% | 279.755,00 |
| 10.05.2022 | 21,84 | 22,06 | 21,38 | 21,50 | 0,28% | 303.776,00 |
| 09.05.2022 | 21,78 | 22,06 | 21,32 | 21,44 | -2,46% | 366.122,00 |
| 06.05.2022 | 22,28 | 22,46 | 21,76 | 21,98 | -1,70% | 372.423,00 |
| 05.05.2022 | 23,02 | 23,34 | 22,36 | 22,36 | -1,93% | 282.160,00 |
| 04.05.2022 | 23,12 | 23,40 | 22,72 | 22,80 | -1,81% | 264.012,00 |
| 03.05.2022 | 23,42 | 23,46 | 22,58 | 23,22 | -1,78% | 573.500,00 |
| 02.05.2022 | 24,28 | 24,58 | 21,50 | 23,64 | -3,59% | 586.696,00 |
| 29.04.2022 | 24,44 | 25,02 | 24,38 | 24,52 | 0,49% | 402.396,00 |
| 28.04.2022 | 23,14 | 24,80 | 23,14 | 24,40 | 6,46% | 693.584,00 |
| 27.04.2022 | 22,50 | 23,14 | 21,72 | 22,92 | -0,87% | 635.104,00 |
| 26.04.2022 | 24,26 | 24,32 | 22,84 | 23,12 | -4,15% | 622.320,00 |
| 25.04.2022 | 24,02 | 24,58 | 23,80 | 24,12 | -0,58% | 322.686,00 |
| 22.04.2022 | 23,98 | 24,52 | 23,92 | 24,26 | 0,25% | 269.704,00 |
| 21.04.2022 | 24,10 | 24,62 | 24,00 | 24,20 | -0,58% | 278.408,00 |
| 20.04.2022 | 23,32 | 24,64 | 23,12 | 24,34 | 4,91% | 380.922,00 |
| 19.04.2022 | 23,24 | 23,38 | 22,72 | 23,20 | -0,51% | 255.121,00 |
| 14.04.2022 | 23,70 | 23,80 | 23,00 | 23,32 | -0,77% | 270.222,00 |
| 13.04.2022 | 23,00 | 23,50 | 22,86 | 23,50 | 1,21% | 354.132,00 |
| 12.04.2022 | 23,16 | 23,62 | 22,84 | 23,22 | -0,68% | 749.013,00 |
| 11.04.2022 | 24,30 | 24,44 | 23,38 | 23,38 | -4,42% | 559.197,00 |
| 08.04.2022 | 24,00 | 24,86 | 23,96 | 24,46 | 4,26% | 431.554,00 |
| 07.04.2022 | 24,34 | 24,84 | 23,46 | 23,46 | -2,74% | 430.741,00 |
| 06.04.2022 | 23,54 | 24,12 | 23,30 | 24,12 | 1,86% | 577.894,00 |
| 05.04.2022 | 23,94 | 24,10 | 23,28 | 23,68 | 0,00% | 517.702,00 |
| 04.04.2022 | 23,38 | 23,78 | 22,92 | 23,68 | 2,16% | 540.151,00 |
| 01.04.2022 | 23,46 | 23,92 | 22,78 | 23,18 | -0,94% | 427.459,00 |
| 31.03.2022 | 24,96 | 25,09 | 22,97 | 23,40 | -5,38% | 763.376,00 |
| 30.03.2022 | 25,22 | 25,29 | 23,90 | 24,73 | -1,47% | 531.616,00 |
| 29.03.2022 | 24,24 | 25,70 | 23,85 | 25,10 | 4,54% | 655.988,00 |
| 28.03.2022 | 23,90 | 24,59 | 23,86 | 24,01 | 1,27% | 426.687,00 |
| 25.03.2022 | 23,88 | 24,14 | 23,52 | 23,71 | -1,00% | 283.200,00 |
| 24.03.2022 | 23,84 | 24,26 | 23,26 | 23,95 | 0,67% | 590.071,00 |
| 23.03.2022 | 25,13 | 25,16 | 23,42 | 23,79 | -4,84% | 792.248,00 |
| 22.03.2022 | 24,72 | 25,01 | 24,56 | 25,00 | 1,09% | 492.636,00 |
| 21.03.2022 | 25,06 | 25,20 | 24,30 | 24,73 | -1,98% | 478.540,00 |
| 18.03.2022 | 25,00 | 25,44 | 24,10 | 25,23 | 0,92% | 1.178.168,00 |
| 17.03.2022 | 24,82 | 25,09 | 23,69 | 25,00 | 4,34% | 981.947,00 |
| 16.03.2022 | 22,25 | 24,89 | 21,99 | 23,96 | 10,72% | 1.271.049,00 |
| 15.03.2022 | 21,53 | 21,89 | 20,91 | 21,64 | -0,82% | 829.884,00 |
| 14.03.2022 | 21,18 | 22,64 | 21,02 | 21,82 | 6,54% | 935.520,00 |
| 11.03.2022 | 19,97 | 21,38 | 19,65 | 20,48 | 2,50% | 1.049.306,00 |
| 10.03.2022 | 19,96 | 20,53 | 19,40 | 19,98 | -0,65% | 972.543,00 |
| 09.03.2022 | 18,80 | 20,49 | 17,99 | 20,11 | 12,98% | 1.271.053,00 |
| 08.03.2022 | 17,47 | 19,43 | 17,29 | 17,80 | -0,03% | 1.558.016,00 |
| 07.03.2022 | 17,12 | 18,21 | 16,05 | 17,81 | -1,47% | 1.286.613,00 |
| 04.03.2022 | 20,13 | 20,13 | 17,79 | 18,07 | -11,85% | 2.193.431,00 |
| 03.03.2022 | 24,73 | 24,99 | 19,93 | 20,50 | -17,64% | 2.028.708,00 |
| 02.03.2022 | 25,67 | 25,82 | 24,77 | 24,89 | -3,97% | 914.062,00 |
| 01.03.2022 | 28,22 | 28,49 | 25,92 | 25,92 | -9,05% | 883.259,00 |
| 28.02.2022 | 29,28 | 29,35 | 27,55 | 28,50 | -6,34% | 1.120.807,00 |
| 25.02.2022 | 28,60 | 32,17 | 28,05 | 30,43 | 6,29% | 1.260.406,00 |
| 24.02.2022 | 28,00 | 30,82 | 26,85 | 28,63 | -13,95% | 1.657.465,00 |
| 23.02.2022 | 36,01 | 36,37 | 32,07 | 33,27 | -9,32% | 1.511.929,00 |
| 22.02.2022 | 37,00 | 37,47 | 36,31 | 36,69 | -3,22% | 495.769,00 |
| 21.02.2022 | 38,40 | 38,60 | 37,73 | 37,91 | -1,30% | 605.697,00 |
| 18.02.2022 | 38,93 | 39,17 | 38,30 | 38,41 | -1,51% | 197.867,00 |
| 17.02.2022 | 38,61 | 39,37 | 38,54 | 39,00 | 1,04% | 300.655,00 |
| 16.02.2022 | 39,01 | 39,14 | 38,27 | 38,60 | -0,87% | 312.619,00 |
| 15.02.2022 | 38,54 | 39,23 | 38,42 | 38,94 | -0,15% | 410.281,00 |
| 14.02.2022 | 39,50 | 39,76 | 38,73 | 39,00 | -3,11% | 350.277,00 |
| 11.02.2022 | 39,93 | 40,41 | 39,69 | 40,25 | 0,63% | 150.239,00 |
| 10.02.2022 | 40,15 | 40,37 | 39,97 | 40,00 | -0,07% | 280.814,00 |
| 09.02.2022 | 40,38 | 40,69 | 40,03 | 40,03 | 0,05% | 126.255,00 |
| 08.02.2022 | 40,01 | 40,42 | 39,87 | 40,01 | 0,23% | 177.329,00 |
| 07.02.2022 | 40,00 | 40,12 | 39,66 | 39,92 | 0,28% | 125.158,00 |
| 04.02.2022 | 40,31 | 40,35 | 39,64 | 39,81 | -1,22% | 209.913,00 |
| 03.02.2022 | 40,44 | 40,76 | 40,18 | 40,30 | -0,40% | 173.196,00 |
| 02.02.2022 | 40,22 | 40,58 | 40,16 | 40,46 | 0,82% | 160.475,00 |
| 01.02.2022 | 40,08 | 40,55 | 39,99 | 40,13 | 0,32% | 196.029,00 |
| 31.01.2022 | 40,92 | 41,10 | 39,93 | 40,00 | -1,38% | 204.992,00 |
| 28.01.2022 | 40,76 | 40,76 | 40,39 | 40,56 | -0,64% | 178.978,00 |
| 27.01.2022 | 39,59 | 41,16 | 39,50 | 40,82 | 2,51% | 256.394,00 |
| 26.01.2022 | 39,50 | 39,83 | 39,20 | 39,82 | 1,74% | 259.271,00 |
| 25.01.2022 | 39,38 | 39,50 | 38,87 | 39,14 | 0,80% | 356.977,00 |
| 24.01.2022 | 39,33 | 39,96 | 38,40 | 38,83 | -1,67% | 482.258,00 |
| 21.01.2022 | 40,10 | 40,16 | 39,10 | 39,49 | -2,16% | 382.222,00 |
| 20.01.2022 | 40,51 | 40,74 | 40,16 | 40,36 | -0,37% | 170.091,00 |
| 19.01.2022 | 41,54 | 41,67 | 40,47 | 40,51 | -2,78% | 214.904,00 |
| 18.01.2022 | 41,37 | 41,79 | 41,25 | 41,67 | 0,56% | 223.399,00 |
| 17.01.2022 | 41,00 | 41,57 | 40,90 | 41,44 | 1,79% | 154.048,00 |
| 14.01.2022 | 39,95 | 40,84 | 39,54 | 40,71 | 1,47% | 365.688,00 |
| 13.01.2022 | 40,50 | 40,69 | 40,05 | 40,12 | -1,21% | 147.093,00 |
| 12.01.2022 | 40,79 | 40,80 | 40,37 | 40,61 | 0,05% | 168.102,00 |
| 11.01.2022 | 40,73 | 40,86 | 40,37 | 40,59 | -0,22% | 169.811,00 |
| 10.01.2022 | 40,81 | 40,90 | 40,52 | 40,68 | 0,17% | 167.193,00 |
| 07.01.2022 | 40,70 | 40,70 | 40,22 | 40,61 | -0,37% | 178.071,00 |
| 06.01.2022 | 40,75 | 40,87 | 40,39 | 40,76 | -0,68% | 246.321,00 |
| 05.01.2022 | 42,07 | 42,07 | 40,45 | 41,04 | -2,29% | 448.852,00 |
| 04.01.2022 | 41,88 | 42,01 | 41,52 | 42,00 | 1,28% | 156.063,00 |
| 03.01.2022 | 41,91 | 41,92 | 41,34 | 41,47 | -0,79% | 135.371,00 |