Börse:
29,860€
0,47%
Echtzeit-Aktienkurs UNIPER SE NA O.N.
Bid:
29,800€
Ask:
29,920€
Aktienkurse zur UNIPER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 29,56 | 29,76 | 29,40 | 29,76 | 0,34% | 1.271,00 |
| 04.03.2021 | 29,96 | 30,00 | 29,28 | 29,66 | 0,68% | 468,00 |
| 03.03.2021 | 30,06 | 30,14 | 29,09 | 29,46 | -1,80% | 115,00 |
| 02.03.2021 | 29,78 | 30,37 | 29,58 | 30,00 | 1,66% | 505,00 |
| 01.03.2021 | 29,20 | 29,54 | 29,05 | 29,51 | 1,41% | 157,00 |
| 26.02.2021 | 29,32 | 29,52 | 29,10 | 29,10 | -1,15% | 1.820,00 |
| 25.02.2021 | 30,32 | 30,46 | 29,30 | 29,44 | -2,84% | 360,00 |
| 24.02.2021 | 29,54 | 30,77 | 29,48 | 30,30 | 2,43% | 808,00 |
| 23.02.2021 | 29,60 | 29,64 | 28,99 | 29,58 | -0,10% | 732,00 |
| 22.02.2021 | 29,75 | 29,87 | 29,49 | 29,61 | -0,67% | 159,00 |
| 19.02.2021 | 29,77 | 30,05 | 29,45 | 29,81 | 0,34% | 559,00 |
| 18.02.2021 | 29,67 | 29,99 | 29,51 | 29,71 | 0,13% | 316,00 |
| 17.02.2021 | 29,71 | 29,75 | 29,45 | 29,67 | -0,13% | 984,00 |
| 16.02.2021 | 30,25 | 30,35 | 29,59 | 29,71 | -1,72% | 431,00 |
| 15.02.2021 | 30,33 | 30,53 | 30,13 | 30,23 | 0,00% | 93,00 |
| 12.02.2021 | 30,39 | 30,51 | 30,11 | 30,23 | -0,66% | 351,00 |
| 11.02.2021 | 30,37 | 30,75 | 30,21 | 30,43 | 0,26% | 613,00 |
| 10.02.2021 | 29,95 | 30,49 | 29,93 | 30,35 | 1,64% | 82,00 |
| 09.02.2021 | 30,18 | 30,22 | 29,84 | 29,86 | -1,19% | 265,00 |
| 08.02.2021 | 30,48 | 30,58 | 30,15 | 30,22 | -0,40% | 305,00 |
| 05.02.2021 | 30,06 | 30,34 | 30,06 | 30,34 | 0,80% | 121,00 |
| 04.02.2021 | 30,16 | 30,20 | 29,98 | 30,10 | -0,59% | 2.058,00 |
| 03.02.2021 | 29,36 | 30,28 | 29,36 | 30,28 | 3,42% | 357,00 |
| 02.02.2021 | 29,20 | 29,46 | 28,98 | 29,28 | 0,27% | 459,00 |
| 01.02.2021 | 28,88 | 29,20 | 28,88 | 29,20 | 0,76% | 560,00 |
| 29.01.2021 | 29,16 | 29,16 | 28,98 | 28,98 | -0,89% | 221,00 |
| 28.01.2021 | 29,10 | 29,24 | 29,10 | 29,24 | 1,11% | 159,00 |
| 27.01.2021 | 29,42 | 29,42 | 28,92 | 28,92 | -1,83% | 59,00 |
| 26.01.2021 | 29,68 | 29,82 | 29,46 | 29,46 | -0,47% | 21,00 |
| 25.01.2021 | 29,88 | 29,96 | 29,60 | 29,60 | -0,74% | 136,00 |
| 22.01.2021 | 29,76 | 29,82 | 29,66 | 29,82 | 0,00% | 137,00 |
| 21.01.2021 | 29,68 | 29,90 | 29,68 | 29,82 | 0,61% | 129,00 |
| 20.01.2021 | 29,52 | 29,64 | 29,52 | 29,64 | 0,14% | 42,00 |
| 19.01.2021 | 29,70 | 29,70 | 29,54 | 29,60 | 0,41% | 1.070,00 |
| 18.01.2021 | 29,76 | 29,76 | 29,48 | 29,48 | -1,93% | 134,00 |
| 15.01.2021 | 31,08 | 31,08 | 30,06 | 30,06 | -3,28% | 316,00 |
| 14.01.2021 | 30,76 | 31,08 | 30,76 | 31,08 | 1,57% | 422,00 |
| 13.01.2021 | 30,50 | 30,76 | 30,50 | 30,60 | 0,13% | 240,00 |
| 12.01.2021 | 30,44 | 30,86 | 30,44 | 30,56 | 0,00% | 1.377,00 |
| 11.01.2021 | 30,32 | 30,92 | 30,32 | 30,56 | -0,78% | 1.417,00 |
| 08.01.2021 | 30,22 | 30,98 | 30,22 | 30,80 | 1,72% | 1.017,00 |
| 07.01.2021 | 29,50 | 30,28 | 29,50 | 30,28 | 3,34% | 1.961,00 |
| 06.01.2021 | 28,84 | 29,30 | 28,84 | 29,30 | 2,09% | 790,00 |
| 05.01.2021 | 28,84 | 29,02 | 28,70 | 28,70 | -0,35% | 696,00 |
| 04.01.2021 | 28,28 | 29,12 | 28,28 | 28,80 | 1,27% | 3.843,00 |
| 30.12.2020 | 28,28 | 28,64 | 28,28 | 28,44 | -0,42% | 512,00 |
| 29.12.2020 | 28,46 | 28,56 | 28,46 | 28,56 | 0,28% | 168,00 |
| 28.12.2020 | 28,30 | 28,48 | 28,30 | 28,48 | 1,79% | 230,00 |
| 23.12.2020 | 27,48 | 27,98 | 27,48 | 27,98 | 1,82% | 1.328,00 |
| 22.12.2020 | 27,30 | 27,48 | 27,28 | 27,48 | 1,18% | 830,00 |
| 21.12.2020 | 28,08 | 28,08 | 27,16 | 27,16 | -4,23% | 236,00 |
| 18.12.2020 | 28,52 | 28,76 | 28,36 | 28,36 | -0,77% | 265,00 |
| 17.12.2020 | 28,14 | 28,66 | 28,14 | 28,58 | 1,56% | 194,00 |
| 16.12.2020 | 27,78 | 28,14 | 27,78 | 28,14 | 0,86% | 238,00 |
| 15.12.2020 | 27,78 | 27,92 | 27,78 | 27,90 | 0,36% | 91,00 |
| 14.12.2020 | 27,74 | 28,00 | 27,74 | 27,80 | 0,22% | 268,00 |
| 11.12.2020 | 27,74 | 27,74 | 27,50 | 27,74 | -0,14% | 114,00 |
| 10.12.2020 | 27,84 | 27,94 | 27,78 | 27,78 | -0,43% | 867,00 |
| 09.12.2020 | 27,98 | 27,98 | 27,90 | 27,90 | 0,00% | 120,00 |
| 08.12.2020 | 27,76 | 28,00 | 27,74 | 27,90 | -0,07% | 106,00 |
| 07.12.2020 | 28,04 | 28,04 | 27,78 | 27,92 | -0,29% | 593,00 |
| 04.12.2020 | 28,10 | 28,10 | 27,82 | 28,00 | -0,57% | 520,00 |
| 03.12.2020 | 28,62 | 28,62 | 28,16 | 28,16 | -1,61% | 973,00 |
| 02.12.2020 | 28,22 | 28,70 | 28,22 | 28,62 | 1,13% | 226,00 |
| 01.12.2020 | 28,44 | 28,48 | 28,26 | 28,30 | -0,63% | 372,00 |
| 30.11.2020 | 28,10 | 28,48 | 28,10 | 28,48 | 0,56% | 240,00 |
| 27.11.2020 | 27,92 | 28,32 | 27,90 | 28,32 | 1,14% | 110,00 |
| 26.11.2020 | 28,08 | 28,08 | 28,00 | 28,00 | -0,57% | 120,00 |
| 25.11.2020 | 27,92 | 28,44 | 27,92 | 28,16 | 0,28% | 383,00 |
| 24.11.2020 | 28,28 | 28,28 | 28,02 | 28,08 | -0,43% | 425,00 |
| 23.11.2020 | 28,50 | 28,64 | 28,20 | 28,20 | -0,42% | 853,00 |
| 20.11.2020 | 28,26 | 28,32 | 28,26 | 28,32 | 0,71% | 58,00 |
| 19.11.2020 | 27,78 | 28,12 | 27,72 | 28,12 | 0,79% | 42,00 |
| 18.11.2020 | 27,64 | 28,04 | 27,64 | 27,90 | 0,72% | 305,00 |
| 17.11.2020 | 28,02 | 28,02 | 27,70 | 27,70 | -2,05% | 315,00 |
| 16.11.2020 | 28,18 | 28,28 | 28,14 | 28,28 | 0,64% | 131,00 |
| 13.11.2020 | 27,56 | 28,24 | 27,56 | 28,10 | 3,23% | 2.314,00 |
| 12.11.2020 | 27,38 | 27,38 | 27,22 | 27,22 | -0,58% | 5,00 |
| 11.11.2020 | 26,78 | 27,38 | 26,78 | 27,38 | 2,85% | 300,00 |
| 10.11.2020 | 27,50 | 27,76 | 26,62 | 26,62 | -3,83% | 210,00 |
| 09.11.2020 | 27,24 | 27,96 | 27,24 | 27,68 | 1,39% | 571,00 |
| 06.11.2020 | 27,22 | 27,30 | 27,22 | 27,30 | -0,07% | 302,00 |
| 05.11.2020 | 26,94 | 27,54 | 26,94 | 27,32 | 1,86% | 237,00 |
| 04.11.2020 | 26,42 | 26,82 | 26,12 | 26,82 | 1,51% | 330,00 |
| 03.11.2020 | 26,02 | 26,44 | 26,02 | 26,42 | 2,24% | 222,00 |
| 02.11.2020 | 25,66 | 25,84 | 25,66 | 25,84 | 0,94% | 27,00 |
| 30.10.2020 | 25,26 | 25,68 | 25,18 | 25,60 | 0,71% | 1.232,00 |
| 29.10.2020 | 25,48 | 25,60 | 25,42 | 25,42 | 0,08% | 120,00 |
| 28.10.2020 | 26,40 | 26,40 | 25,40 | 25,40 | -4,22% | 5.235,00 |
| 27.10.2020 | 26,60 | 26,60 | 26,52 | 26,52 | -0,23% | 17,00 |
| 26.10.2020 | 26,68 | 26,86 | 26,58 | 26,58 | -1,34% | 311,00 |
| 23.10.2020 | 26,62 | 26,94 | 26,62 | 26,94 | 0,90% | 42,00 |
| 22.10.2020 | 26,32 | 26,70 | 26,32 | 26,70 | 0,75% | 1.980,00 |
| 21.10.2020 | 26,78 | 26,78 | 26,50 | 26,50 | -1,78% | 24,00 |
| 20.10.2020 | 26,98 | 26,98 | 26,98 | 26,98 | -0,30% | - |
| 19.10.2020 | 27,20 | 27,52 | 27,06 | 27,06 | -1,10% | 700,00 |
| 16.10.2020 | 27,22 | 27,38 | 27,22 | 27,36 | 0,51% | 66,00 |
| 15.10.2020 | 27,76 | 28,00 | 27,22 | 27,22 | -2,92% | 679,00 |
| 14.10.2020 | 27,60 | 28,04 | 27,60 | 28,04 | 1,52% | 136,00 |
| 13.10.2020 | 27,92 | 27,96 | 27,62 | 27,62 | -1,29% | 201,00 |