Börse:
7,838€
1,19%
Echtzeit-Aktienkurs Uniper SE
Bid:
7,820€
Ask:
7,855€
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 7,83 | 8,22 | 7,64 | 7,75 | 4,03% | 1.850.441,00 |
| 12.08.2022 | 6,81 | 7,59 | 6,81 | 7,45 | 9,32% | 1.716.204,00 |
| 11.08.2022 | 7,03 | 7,17 | 6,76 | 6,81 | -2,16% | 956.945,00 |
| 10.08.2022 | 7,26 | 7,26 | 6,90 | 6,96 | -4,92% | 1.049.661,00 |
| 09.08.2022 | 7,27 | 7,46 | 7,05 | 7,32 | 0,21% | 1.263.297,00 |
| 08.08.2022 | 7,02 | 7,33 | 7,00 | 7,31 | 5,34% | 1.167.596,00 |
| 05.08.2022 | 7,10 | 7,26 | 6,94 | 6,94 | 1,54% | 1.300.519,00 |
| 04.08.2022 | 6,64 | 7,17 | 6,61 | 6,83 | 3,09% | 1.511.317,00 |
| 03.08.2022 | 6,28 | 6,70 | 6,20 | 6,63 | 5,16% | 1.143.579,00 |
| 02.08.2022 | 6,38 | 6,45 | 6,06 | 6,30 | -2,10% | 1.408.647,00 |
| 01.08.2022 | 6,49 | 6,78 | 6,38 | 6,44 | -1,08% | 946.252,00 |
| 29.07.2022 | 6,71 | 6,98 | 6,33 | 6,51 | -0,76% | 2.067.603,00 |
| 28.07.2022 | 6,08 | 6,87 | 6,05 | 6,56 | 7,90% | 2.068.818,00 |
| 27.07.2022 | 5,98 | 6,31 | 5,88 | 6,08 | 3,76% | 2.378.941,00 |
| 26.07.2022 | 6,27 | 6,42 | 5,64 | 5,86 | -10,47% | 4.486.700,00 |
| 25.07.2022 | 7,03 | 7,17 | 6,23 | 6,54 | -12,39% | 5.331.387,00 |
| 22.07.2022 | 10,33 | 11,70 | 6,95 | 7,47 | -28,90% | 10.656.190,00 |
| 21.07.2022 | 11,95 | 12,30 | 10,50 | 10,50 | -10,41% | 2.226.358,00 |
| 20.07.2022 | 11,29 | 12,63 | 10,84 | 11,72 | 12,69% | 3.068.817,00 |
| 19.07.2022 | 9,39 | 10,95 | 9,27 | 10,40 | 10,11% | 2.125.842,00 |
| 18.07.2022 | 9,42 | 9,67 | 9,31 | 9,45 | 0,91% | 817.803,00 |
| 15.07.2022 | 9,00 | 9,94 | 9,00 | 9,36 | 5,82% | 1.690.970,00 |
| 14.07.2022 | 9,40 | 9,59 | 8,79 | 8,85 | -6,45% | 1.074.591,00 |
| 13.07.2022 | 9,32 | 9,52 | 9,05 | 9,46 | 1,01% | 1.036.195,00 |
| 12.07.2022 | 9,18 | 9,50 | 8,79 | 9,36 | 0,16% | 1.298.675,00 |
| 11.07.2022 | 10,55 | 10,59 | 8,78 | 9,35 | -14,42% | 2.829.482,00 |
| 08.07.2022 | 10,72 | 11,45 | 10,01 | 10,92 | 0,55% | 1.795.634,00 |
| 07.07.2022 | 9,94 | 10,86 | 9,61 | 10,86 | 9,15% | 1.361.677,00 |
| 06.07.2022 | 10,35 | 10,45 | 9,35 | 9,95 | -2,93% | 1.892.141,00 |
| 05.07.2022 | 11,51 | 12,57 | 9,25 | 10,25 | -9,45% | 4.783.131,00 |
| 04.07.2022 | 15,55 | 15,78 | 11,27 | 11,32 | -27,58% | 1.856.144,00 |
| 01.07.2022 | 14,04 | 15,83 | 13,59 | 15,63 | 10,30% | 974.275,00 |
| 30.06.2022 | 14,20 | 14,44 | 12,76 | 14,17 | -14,38% | 1.831.335,00 |
| 29.06.2022 | 16,91 | 17,14 | 16,51 | 16,55 | -3,39% | 329.815,00 |
| 28.06.2022 | 17,31 | 17,63 | 16,98 | 17,13 | -0,17% | 399.364,00 |
| 27.06.2022 | 17,93 | 18,12 | 17,16 | 17,16 | -3,60% | 323.768,00 |
| 24.06.2022 | 18,43 | 18,43 | 17,78 | 17,80 | -2,84% | 378.747,00 |
| 23.06.2022 | 19,46 | 19,59 | 17,96 | 18,32 | -6,29% | 496.201,00 |
| 22.06.2022 | 18,28 | 19,84 | 18,12 | 19,55 | 5,96% | 362.266,00 |
| 21.06.2022 | 18,95 | 18,96 | 18,22 | 18,45 | -1,91% | 376.709,00 |
| 20.06.2022 | 18,33 | 19,03 | 17,72 | 18,81 | 2,73% | 481.847,00 |
| 17.06.2022 | 19,02 | 19,38 | 18,04 | 18,31 | -3,22% | 1.376.357,00 |
| 16.06.2022 | 20,76 | 20,76 | 18,39 | 18,92 | -9,73% | 968.335,00 |
| 15.06.2022 | 20,82 | 21,26 | 20,72 | 20,96 | 1,65% | 491.277,00 |
| 14.06.2022 | 20,74 | 21,82 | 20,62 | 20,62 | 0,29% | 526.342,00 |
| 13.06.2022 | 21,50 | 21,50 | 20,48 | 20,56 | -5,25% | 420.154,00 |
| 10.06.2022 | 22,14 | 22,14 | 21,40 | 21,70 | -2,60% | 320.528,00 |
| 09.06.2022 | 22,32 | 22,50 | 22,16 | 22,28 | -0,80% | 250.518,00 |
| 08.06.2022 | 22,94 | 23,04 | 22,22 | 22,46 | -1,92% | 233.695,00 |
| 07.06.2022 | 23,18 | 23,22 | 22,62 | 22,90 | -2,14% | 327.454,00 |
| 06.06.2022 | 23,40 | 23,52 | 23,04 | 23,40 | 0,86% | 167.342,00 |
| 03.06.2022 | 23,22 | 23,54 | 23,00 | 23,20 | 0,87% | 243.474,00 |
| 02.06.2022 | 23,32 | 23,40 | 22,54 | 23,00 | -1,54% | 222.818,00 |
| 01.06.2022 | 24,24 | 24,34 | 22,80 | 23,36 | -2,83% | 352.944,00 |
| 31.05.2022 | 24,24 | 24,32 | 23,72 | 24,04 | -1,31% | 1.139.624,00 |
| 30.05.2022 | 24,36 | 24,72 | 23,92 | 24,36 | 0,58% | 144.353,00 |
| 27.05.2022 | 24,58 | 24,58 | 23,78 | 24,22 | -1,46% | 218.302,00 |
| 26.05.2022 | 24,60 | 24,76 | 24,24 | 24,58 | 0,16% | 137.060,00 |
| 25.05.2022 | 23,94 | 24,82 | 23,72 | 24,54 | 2,94% | 333.329,00 |
| 24.05.2022 | 24,42 | 24,42 | 23,00 | 23,84 | -4,33% | 542.907,00 |
| 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 |