Börse:
25,280€
-0,16%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
25,180€
Ask:
25,380€
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2020 | 25,28 | 25,50 | 24,78 | 25,46 | 0,55% | - |
| 22.05.2020 | 24,88 | 25,38 | 24,70 | 25,32 | 0,88% | 464.249,00 |
| 21.05.2020 | 24,94 | 25,34 | 24,70 | 25,10 | -3,61% | 595.514,00 |
| 20.05.2020 | 25,90 | 26,30 | 25,44 | 26,04 | 1,09% | 482.689,00 |
| 19.05.2020 | 25,80 | 25,94 | 25,32 | 25,76 | 1,34% | 609.528,00 |
| 18.05.2020 | 25,04 | 25,44 | 24,90 | 25,42 | 3,00% | 373.817,00 |
| 15.05.2020 | 24,58 | 25,10 | 24,48 | 24,68 | 1,40% | 394.390,00 |
| 14.05.2020 | 25,18 | 25,18 | 24,32 | 24,34 | -3,57% | 555.627,00 |
| 13.05.2020 | 25,06 | 25,70 | 24,84 | 25,24 | 0,48% | 777.073,00 |
| 12.05.2020 | 24,68 | 25,20 | 24,68 | 25,12 | 1,95% | 451.690,00 |
| 11.05.2020 | 25,40 | 25,40 | 24,58 | 24,64 | -2,30% | 376.246,00 |
| 08.05.2020 | 24,64 | 25,48 | 24,64 | 25,22 | 2,77% | 346.837,00 |
| 07.05.2020 | 24,64 | 25,08 | 24,20 | 24,54 | 1,40% | 547.502,00 |
| 06.05.2020 | 24,20 | 24,50 | 24,10 | 24,20 | -0,74% | 490.887,00 |
| 05.05.2020 | 23,92 | 24,56 | 23,82 | 24,38 | 2,87% | 494.929,00 |
| 04.05.2020 | 24,26 | 24,34 | 23,44 | 23,70 | -3,27% | 575.455,00 |
| 30.04.2020 | 24,64 | 0,00 | 0,00 | 24,50 | -0,24% | 432.796,00 |
| 29.04.2020 | 23,98 | 24,74 | 23,72 | 24,56 | 1,99% | 408.272,00 |
| 28.04.2020 | 23,38 | 24,16 | 23,16 | 24,08 | 2,82% | 437.426,00 |
| 27.04.2020 | 24,40 | 24,60 | 23,26 | 23,42 | -3,22% | 472.266,00 |
| 24.04.2020 | 23,96 | 24,38 | 23,80 | 24,20 | 0,83% | 850.098,00 |
| 23.04.2020 | 23,58 | 24,30 | 23,32 | 24,00 | 2,65% | 491.954,00 |
| 22.04.2020 | 23,22 | 23,42 | 23,02 | 23,38 | 1,12% | 314.211,00 |
| 21.04.2020 | 23,40 | 23,80 | 22,98 | 23,12 | -1,95% | 317.660,00 |
| 20.04.2020 | 24,29 | 24,30 | 23,44 | 23,58 | -2,16% | - |
| 17.04.2020 | 23,26 | 24,12 | 23,26 | 24,10 | 4,78% | 407.089,00 |
| 16.04.2020 | 23,00 | 23,22 | 22,64 | 23,00 | 0,35% | 395.233,00 |
| 15.04.2020 | 23,64 | 24,40 | 22,74 | 22,92 | -2,63% | 675.043,00 |
| 14.04.2020 | 23,98 | 23,98 | 23,08 | 23,54 | -0,34% | 335.797,00 |
| 09.04.2020 | 23,34 | 23,62 | 23,10 | 23,62 | 2,16% | 281.209,00 |
| 08.04.2020 | 22,58 | 23,12 | 22,36 | 23,12 | 2,66% | 420.632,00 |
| 07.04.2020 | 22,44 | 23,36 | 22,40 | 22,52 | 3,40% | 538.423,00 |
| 06.04.2020 | 22,16 | 22,66 | 21,68 | 21,78 | 0,28% | 379.555,00 |
| 03.04.2020 | 21,84 | 22,12 | 21,30 | 21,72 | -0,82% | 437.769,00 |
| 02.04.2020 | 21,74 | 22,02 | 21,14 | 21,90 | 1,67% | 499.751,00 |
| 01.04.2020 | 22,00 | 22,12 | 21,30 | 21,54 | -4,22% | 573.925,00 |
| 31.03.2020 | 23,24 | 23,59 | 22,37 | 22,49 | -1,92% | 594.150,00 |
| 30.03.2020 | 23,40 | 23,75 | 22,45 | 22,93 | -2,13% | 491.197,00 |
| 27.03.2020 | 24,09 | 24,28 | 23,05 | 23,43 | -4,64% | 419.502,00 |
| 26.03.2020 | 23,38 | 24,57 | 22,86 | 24,57 | 4,07% | 510.741,00 |
| 25.03.2020 | 23,83 | 25,02 | 22,70 | 23,61 | 0,81% | 609.695,00 |
| 24.03.2020 | 23,12 | 23,80 | 22,53 | 23,42 | 4,55% | 607.535,00 |
| 23.03.2020 | 21,94 | 22,98 | 21,23 | 22,40 | -2,74% | 660.781,00 |
| 20.03.2020 | 24,70 | 24,91 | 22,12 | 23,03 | -4,08% | 1.593.831,00 |
| 19.03.2020 | 23,80 | 24,65 | 23,42 | 24,01 | 1,65% | 915.603,00 |
| 18.03.2020 | 21,90 | 24,05 | 21,90 | 23,62 | 1,64% | 902.607,00 |
| 17.03.2020 | 22,49 | 23,24 | 21,47 | 23,24 | 5,68% | 986.266,00 |
| 16.03.2020 | 21,69 | 22,00 | 20,76 | 21,99 | -3,34% | 1.318.960,00 |
| 13.03.2020 | 22,65 | 23,96 | 22,11 | 22,75 | 1,43% | 1.532.056,00 |
| 12.03.2020 | 23,51 | 23,86 | 21,79 | 22,43 | -9,08% | 1.583.627,00 |
| 11.03.2020 | 24,88 | 25,20 | 24,48 | 24,67 | 0,08% | 918.068,00 |
| 10.03.2020 | 25,02 | 25,74 | 24,56 | 24,65 | -1,83% | 1.302.116,00 |
| 09.03.2020 | 25,42 | 26,06 | 25,04 | 25,11 | -7,07% | 1.169.459,00 |
| 06.03.2020 | 27,72 | 28,00 | 27,02 | 27,02 | -4,12% | 915.188,00 |
| 05.03.2020 | 28,52 | 28,66 | 27,88 | 28,18 | -0,91% | 677.268,00 |
| 04.03.2020 | 28,37 | 28,56 | 28,10 | 28,44 | 0,82% | 652.143,00 |
| 03.03.2020 | 28,21 | 28,63 | 28,16 | 28,21 | 0,53% | 953.296,00 |
| 02.03.2020 | 27,00 | 28,06 | 26,71 | 28,06 | 4,94% | 1.265.272,00 |
| 28.02.2020 | 26,50 | 26,99 | 26,25 | 26,74 | -3,64% | 1.000.275,00 |
| 27.02.2020 | 27,92 | 28,24 | 27,60 | 27,75 | -1,56% | 648.304,00 |
| 26.02.2020 | 27,53 | 28,19 | 27,03 | 28,19 | 1,40% | 845.515,00 |
| 25.02.2020 | 28,75 | 28,82 | 27,80 | 27,80 | -2,87% | 504.980,00 |
| 24.02.2020 | 29,06 | 29,29 | 28,59 | 28,62 | -3,28% | 466.788,00 |
| 21.02.2020 | 29,37 | 29,73 | 29,36 | 29,59 | 0,17% | 281.521,00 |
| 20.02.2020 | 29,86 | 29,93 | 29,50 | 29,54 | -1,07% | 338.061,00 |
| 19.02.2020 | 29,65 | 30,14 | 29,55 | 29,86 | 0,64% | 359.175,00 |
| 18.02.2020 | 29,32 | 29,69 | 29,30 | 29,67 | 0,54% | 306.626,00 |
| 17.02.2020 | 29,61 | 29,66 | 29,40 | 29,51 | -0,03% | 269.526,00 |
| 14.02.2020 | 29,04 | 29,78 | 29,04 | 29,52 | 1,27% | 378.505,00 |
| 13.02.2020 | 29,21 | 29,41 | 28,93 | 29,15 | -0,61% | 481.758,00 |
| 12.02.2020 | 29,79 | 29,92 | 29,24 | 29,33 | -1,71% | 339.442,00 |
| 11.02.2020 | 29,79 | 30,03 | 29,72 | 29,84 | 0,44% | 280.117,00 |
| 10.02.2020 | 29,29 | 29,71 | 29,07 | 29,71 | 1,47% | 249.177,00 |
| 07.02.2020 | 29,51 | 29,67 | 29,28 | 29,28 | -1,18% | 301.137,00 |
| 06.02.2020 | 29,51 | 29,82 | 29,46 | 29,63 | 0,54% | 384.807,00 |
| 05.02.2020 | 28,99 | 29,47 | 28,91 | 29,47 | 1,45% | 465.986,00 |
| 04.02.2020 | 29,27 | 29,27 | 28,92 | 29,05 | -0,41% | 388.425,00 |
| 03.02.2020 | 29,53 | 29,75 | 29,17 | 29,17 | -1,49% | 391.893,00 |
| 31.01.2020 | 30,01 | 30,01 | 29,58 | 29,61 | -0,57% | 347.175,00 |
| 30.01.2020 | 29,85 | 30,32 | 29,74 | 29,78 | -0,67% | 509.558,00 |
| 29.01.2020 | 29,71 | 30,00 | 29,69 | 29,98 | 0,60% | 396.939,00 |
| 28.01.2020 | 29,60 | 29,82 | 29,55 | 29,80 | 1,09% | 363.169,00 |
| 27.01.2020 | 29,72 | 29,87 | 29,45 | 29,48 | -1,01% | 380.584,00 |
| 24.01.2020 | 29,41 | 29,78 | 29,41 | 29,78 | 1,60% | 292.569,00 |
| 23.01.2020 | 28,84 | 29,34 | 28,77 | 29,31 | 1,21% | 279.041,00 |
| 22.01.2020 | 28,96 | 29,27 | 28,90 | 28,96 | 0,10% | 333.101,00 |
| 21.01.2020 | 29,25 | 29,45 | 28,93 | 28,93 | -2,30% | 354.962,00 |
| 20.01.2020 | 29,49 | 29,63 | 29,37 | 29,61 | 0,54% | 193.318,00 |
| 17.01.2020 | 29,35 | 29,69 | 29,33 | 29,45 | 0,79% | 316.852,00 |
| 16.01.2020 | 29,18 | 29,57 | 29,15 | 29,22 | 0,34% | 464.486,00 |
| 15.01.2020 | 28,70 | 29,21 | 28,62 | 29,12 | 1,57% | 426.180,00 |
| 14.01.2020 | 28,62 | 28,86 | 28,56 | 28,67 | 0,03% | 374.069,00 |
| 13.01.2020 | 28,29 | 28,68 | 28,20 | 28,66 | 0,63% | 323.336,00 |
| 10.01.2020 | 28,16 | 28,62 | 27,76 | 28,48 | -2,03% | 581.133,00 |
| 09.01.2020 | 29,00 | 29,22 | 29,00 | 29,07 | 0,07% | 244.924,00 |
| 08.01.2020 | 29,00 | 29,22 | 28,92 | 29,05 | -0,48% | 304.064,00 |
| 07.01.2020 | 29,33 | 29,55 | 29,19 | 29,19 | -0,44% | 226.692,00 |
| 06.01.2020 | 29,29 | 29,47 | 29,26 | 29,32 | -0,34% | 213.550,00 |
| 03.01.2020 | 29,45 | 29,54 | 29,30 | 29,42 | -0,41% | 271.175,00 |
| 02.01.2020 | 29,49 | 29,70 | 29,48 | 29,54 | 0,10% | 271.090,00 |