Börse:
35,250€
0,26%
Echtzeit-Aktienkurs Uniper SE
Bid:
35,100€
Ask:
35,400€
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 36,35 | 36,57 | 35,16 | 35,16 | -3,03% | 1.501.186,00 |
| 16.09.2021 | 36,04 | 36,32 | 35,94 | 36,26 | 0,72% | 234.161,00 |
| 15.09.2021 | 36,01 | 36,22 | 35,88 | 36,00 | 0,03% | 323.540,00 |
| 14.09.2021 | 35,79 | 36,03 | 35,48 | 35,99 | 0,67% | 218.763,00 |
| 13.09.2021 | 35,60 | 35,85 | 35,51 | 35,75 | 0,73% | 241.398,00 |
| 10.09.2021 | 35,70 | 35,88 | 35,44 | 35,49 | -0,36% | 321.343,00 |
| 09.09.2021 | 35,37 | 35,76 | 35,30 | 35,62 | 1,16% | 311.527,00 |
| 08.09.2021 | 35,08 | 35,31 | 34,73 | 35,21 | 0,63% | 253.260,00 |
| 07.09.2021 | 34,70 | 35,09 | 34,62 | 34,99 | 0,89% | 256.187,00 |
| 06.09.2021 | 34,48 | 34,76 | 34,41 | 34,68 | 0,81% | 150.237,00 |
| 03.09.2021 | 34,12 | 34,46 | 34,09 | 34,40 | 0,82% | 141.776,00 |
| 02.09.2021 | 34,08 | 34,36 | 34,00 | 34,12 | 0,35% | 164.126,00 |
| 01.09.2021 | 33,73 | 34,11 | 33,73 | 34,00 | 1,10% | 225.806,00 |
| 31.08.2021 | 34,32 | 34,54 | 33,63 | 33,63 | -1,67% | 674.168,00 |
| 30.08.2021 | 33,81 | 34,20 | 33,81 | 34,20 | 1,09% | 136.675,00 |
| 27.08.2021 | 34,04 | 34,12 | 33,77 | 33,83 | -0,88% | 143.309,00 |
| 26.08.2021 | 34,00 | 34,16 | 33,82 | 34,13 | 0,56% | 188.657,00 |
| 25.08.2021 | 34,35 | 34,35 | 33,81 | 33,94 | -0,96% | 151.035,00 |
| 24.08.2021 | 34,02 | 34,35 | 33,87 | 34,27 | 1,21% | 218.706,00 |
| 23.08.2021 | 33,92 | 33,97 | 33,49 | 33,86 | 0,27% | 206.954,00 |
| 20.08.2021 | 33,30 | 33,79 | 33,30 | 33,77 | 1,93% | 194.039,00 |
| 19.08.2021 | 32,91 | 33,37 | 32,91 | 33,13 | -0,18% | 271.102,00 |
| 18.08.2021 | 32,66 | 33,27 | 32,59 | 33,19 | 1,16% | 303.045,00 |
| 17.08.2021 | 32,26 | 32,90 | 32,17 | 32,81 | 1,45% | 347.078,00 |
| 16.08.2021 | 32,69 | 32,87 | 32,25 | 32,34 | -1,13% | 240.745,00 |
| 13.08.2021 | 33,32 | 33,35 | 32,64 | 32,71 | -1,89% | 258.465,00 |
| 12.08.2021 | 32,86 | 33,47 | 32,85 | 33,34 | 1,68% | 285.957,00 |
| 11.08.2021 | 33,41 | 33,41 | 32,53 | 32,79 | -2,00% | 403.576,00 |
| 10.08.2021 | 33,35 | 33,66 | 33,28 | 33,46 | 0,66% | 210.212,00 |
| 09.08.2021 | 33,26 | 33,49 | 33,20 | 33,24 | 0,06% | 149.187,00 |
| 06.08.2021 | 32,84 | 33,22 | 32,82 | 33,22 | 1,00% | 164.831,00 |
| 05.08.2021 | 32,92 | 33,05 | 32,83 | 32,89 | -0,36% | 237.439,00 |
| 04.08.2021 | 33,06 | 33,25 | 32,90 | 33,01 | 0,33% | 271.613,00 |
| 03.08.2021 | 32,97 | 33,09 | 32,85 | 32,90 | -0,12% | 258.464,00 |
| 02.08.2021 | 32,95 | 33,03 | 32,63 | 32,94 | -0,03% | 224.055,00 |
| 30.07.2021 | 32,93 | 33,13 | 32,85 | 32,95 | -0,30% | 190.486,00 |
| 29.07.2021 | 33,19 | 33,33 | 32,91 | 33,05 | -0,30% | 153.504,00 |
| 28.07.2021 | 32,86 | 33,26 | 32,84 | 33,15 | 1,13% | 221.971,00 |
| 27.07.2021 | 33,00 | 33,13 | 32,57 | 32,78 | -0,91% | 220.689,00 |
| 26.07.2021 | 32,67 | 33,18 | 32,66 | 33,08 | 1,41% | 418.523,00 |
| 23.07.2021 | 32,33 | 32,69 | 32,33 | 32,62 | 1,15% | 193.623,00 |
| 22.07.2021 | 31,72 | 32,33 | 31,72 | 32,25 | 2,06% | 229.033,00 |
| 21.07.2021 | 31,49 | 31,71 | 31,39 | 31,60 | 0,73% | 235.905,00 |
| 20.07.2021 | 31,51 | 31,60 | 31,22 | 31,37 | 0,16% | 366.372,00 |
| 19.07.2021 | 31,46 | 31,54 | 31,16 | 31,32 | -0,70% | 337.238,00 |
| 16.07.2021 | 31,65 | 31,68 | 31,45 | 31,54 | -0,10% | 169.165,00 |
| 15.07.2021 | 31,69 | 31,99 | 31,55 | 31,57 | -0,54% | 192.451,00 |
| 14.07.2021 | 31,77 | 31,86 | 31,59 | 31,74 | -0,09% | 210.355,00 |
| 13.07.2021 | 31,77 | 31,91 | 31,47 | 31,77 | 0,09% | 287.613,00 |
| 12.07.2021 | 31,81 | 31,91 | 31,66 | 31,74 | 0,28% | 213.619,00 |
| 09.07.2021 | 31,66 | 31,82 | 31,55 | 31,65 | 0,09% | 301.745,00 |
| 08.07.2021 | 31,63 | 31,89 | 31,33 | 31,62 | 0,00% | 359.205,00 |
| 07.07.2021 | 31,39 | 31,90 | 31,32 | 31,62 | 0,93% | 301.380,00 |
| 06.07.2021 | 31,50 | 31,53 | 31,16 | 31,33 | -0,54% | 349.627,00 |
| 05.07.2021 | 31,58 | 31,72 | 31,43 | 31,50 | -0,13% | 182.213,00 |
| 02.07.2021 | 31,69 | 31,79 | 31,47 | 31,54 | -0,35% | 266.993,00 |
| 01.07.2021 | 31,15 | 31,69 | 31,12 | 31,65 | 1,90% | 455.899,00 |
| 30.06.2021 | 30,86 | 31,15 | 30,84 | 31,06 | 0,36% | 544.610,00 |
| 29.06.2021 | 30,94 | 31,17 | 30,94 | 30,95 | -0,03% | 306.609,00 |
| 28.06.2021 | 31,00 | 31,19 | 30,90 | 30,96 | -0,13% | 294.818,00 |
| 25.06.2021 | 31,06 | 31,30 | 30,89 | 31,00 | -0,03% | 205.396,00 |
| 24.06.2021 | 30,71 | 31,08 | 30,57 | 31,01 | 1,47% | 313.201,00 |
| 23.06.2021 | 30,99 | 31,18 | 30,56 | 30,56 | -1,42% | 459.683,00 |
| 22.06.2021 | 30,85 | 31,17 | 30,78 | 31,00 | 0,71% | 325.826,00 |
| 21.06.2021 | 30,50 | 31,03 | 30,35 | 30,78 | 0,59% | 393.260,00 |
| 18.06.2021 | 30,14 | 30,60 | 30,12 | 30,60 | 1,56% | 1.997.222,00 |
| 17.06.2021 | 30,14 | 30,23 | 29,84 | 30,13 | -0,36% | 231.364,00 |
| 16.06.2021 | 30,40 | 30,50 | 30,24 | 30,24 | -0,26% | 304.095,00 |
| 15.06.2021 | 30,83 | 30,83 | 30,28 | 30,32 | -1,21% | 206.657,00 |
| 14.06.2021 | 30,30 | 30,69 | 30,30 | 30,69 | 1,52% | 321.318,00 |
| 11.06.2021 | 30,07 | 30,27 | 29,98 | 30,23 | 0,73% | 215.625,00 |
| 10.06.2021 | 30,00 | 30,07 | 29,76 | 30,01 | 0,67% | 358.667,00 |
| 09.06.2021 | 30,10 | 30,12 | 29,81 | 29,81 | -0,83% | 333.661,00 |
| 08.06.2021 | 30,15 | 30,31 | 30,06 | 30,06 | -0,13% | 236.212,00 |
| 07.06.2021 | 30,00 | 30,19 | 29,84 | 30,10 | 0,53% | 239.107,00 |
| 04.06.2021 | 29,94 | 30,03 | 29,67 | 29,94 | -0,07% | 376.102,00 |
| 03.06.2021 | 29,67 | 29,96 | 29,45 | 29,96 | 1,01% | 615.581,00 |
| 02.06.2021 | 29,66 | 29,77 | 29,33 | 29,66 | 0,03% | 498.685,00 |
| 01.06.2021 | 29,66 | 29,84 | 29,43 | 29,65 | 0,07% | 417.947,00 |
| 31.05.2021 | 30,00 | 30,08 | 29,63 | 29,63 | -1,66% | 269.391,00 |
| 28.05.2021 | 29,34 | 30,29 | 29,28 | 30,13 | 3,08% | 481.205,00 |
| 27.05.2021 | 28,98 | 29,58 | 28,82 | 29,23 | 1,00% | 9.628.493,00 |
| 26.05.2021 | 29,03 | 29,18 | 28,78 | 28,94 | -0,31% | 826.305,00 |
| 25.05.2021 | 29,20 | 29,33 | 28,98 | 29,03 | -0,45% | 762.085,00 |
| 21.05.2021 | 29,10 | 29,42 | 29,00 | 29,16 | -0,34% | 649.888,00 |
| 20.05.2021 | 29,41 | 29,60 | 28,99 | 29,26 | -3,62% | 641.699,00 |
| 19.05.2021 | 30,85 | 30,85 | 30,06 | 30,36 | -1,65% | 524.498,00 |
| 18.05.2021 | 31,11 | 31,23 | 30,87 | 30,87 | -0,42% | 410.012,00 |
| 17.05.2021 | 31,02 | 31,23 | 30,80 | 31,00 | 0,13% | 366.799,00 |
| 14.05.2021 | 30,98 | 31,43 | 30,86 | 30,96 | 0,49% | 423.686,00 |
| 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 |