Börse:
7,905€
4,39%
Echtzeit-Aktienkurs Uniper SE
Bid:
7,900€
Ask:
7,910€
Aktienkurse zur Uniper SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 7,55 | 8,22 | 7,55 | 7,91 | 4,39% | 94.530,00 |
| 12.08.2022 | 6,83 | 7,63 | 6,82 | 7,57 | 10,83% | 74.565,00 |
| 11.08.2022 | 7,04 | 7,17 | 6,77 | 6,83 | -2,67% | 23.011,00 |
| 10.08.2022 | 7,27 | 7,29 | 6,89 | 7,02 | -3,60% | 19.400,00 |
| 09.08.2022 | 7,25 | 7,46 | 7,06 | 7,28 | 0,45% | 33.889,00 |
| 08.08.2022 | 7,14 | 7,32 | 7,00 | 7,25 | 2,98% | 34.034,00 |
| 05.08.2022 | 6,91 | 7,26 | 6,91 | 7,04 | 1,92% | 18.696,00 |
| 04.08.2022 | 6,60 | 7,17 | 6,60 | 6,91 | 4,66% | 40.596,00 |
| 03.08.2022 | 6,21 | 6,70 | 6,18 | 6,60 | 6,54% | 60.993,00 |
| 02.08.2022 | 6,46 | 6,48 | 6,06 | 6,20 | -3,92% | 49.707,00 |
| 01.08.2022 | 6,46 | 6,78 | 6,38 | 6,45 | -0,27% | 78.659,00 |
| 29.07.2022 | 6,72 | 6,98 | 6,33 | 6,47 | -4,04% | 82.276,00 |
| 28.07.2022 | 6,13 | 6,86 | 6,06 | 6,74 | 9,46% | 111.960,00 |
| 27.07.2022 | 5,90 | 6,31 | 5,89 | 6,16 | 5,12% | 89.333,00 |
| 26.07.2022 | 6,30 | 6,41 | 5,64 | 5,86 | -10,10% | 259.604,00 |
| 25.07.2022 | 7,40 | 7,40 | 6,23 | 6,51 | -12,85% | 296.349,00 |
| 22.07.2022 | 10,50 | 11,69 | 6,96 | 7,47 | -29,37% | 582.499,00 |
| 21.07.2022 | 13,00 | 13,09 | 10,35 | 10,58 | -12,34% | 169.545,00 |
| 20.07.2022 | 11,04 | 12,64 | 10,83 | 12,07 | 12,33% | 126.592,00 |
| 19.07.2022 | 9,31 | 10,94 | 9,26 | 10,75 | 15,48% | 41.823,00 |
| 18.07.2022 | 9,61 | 9,68 | 9,29 | 9,31 | -1,19% | 18.343,00 |
| 15.07.2022 | 9,04 | 9,92 | 8,94 | 9,42 | 5,40% | 41.195,00 |
| 14.07.2022 | 9,39 | 9,59 | 8,79 | 8,94 | -5,20% | 51.212,00 |
| 13.07.2022 | 9,24 | 9,53 | 9,05 | 9,43 | 2,09% | 17.954,00 |
| 12.07.2022 | 9,08 | 9,50 | 8,80 | 9,23 | 1,04% | 29.519,00 |
| 11.07.2022 | 11,05 | 11,05 | 8,78 | 9,14 | -17,46% | 178.128,00 |
| 08.07.2022 | 10,74 | 11,46 | 10,03 | 11,07 | 1,51% | 91.978,00 |
| 07.07.2022 | 10,10 | 10,94 | 9,60 | 10,91 | 8,64% | 38.626,00 |
| 06.07.2022 | 10,39 | 10,45 | 9,36 | 10,04 | -3,86% | 49.939,00 |
| 05.07.2022 | 11,95 | 12,57 | 9,28 | 10,44 | -12,38% | 178.329,00 |
| 04.07.2022 | 15,15 | 15,81 | 11,27 | 11,92 | -24,25% | 70.467,00 |
| 01.07.2022 | 13,84 | 15,83 | 13,57 | 15,73 | 12,92% | 27.244,00 |
| 30.06.2022 | 14,80 | 14,96 | 12,77 | 13,93 | -9,46% | 37.025,00 |
| 29.06.2022 | 17,07 | 17,18 | 15,25 | 15,39 | -9,77% | 8.811,00 |
| 28.06.2022 | 17,26 | 17,63 | 17,00 | 17,05 | -0,93% | 1.223,00 |
| 27.06.2022 | 17,85 | 18,14 | 17,15 | 17,21 | -3,56% | 6.592,00 |
| 24.06.2022 | 18,53 | 18,56 | 17,77 | 17,85 | -3,46% | 200,00 |
| 23.06.2022 | 19,52 | 19,78 | 17,96 | 18,49 | -5,40% | 3.775,00 |
| 22.06.2022 | 18,27 | 19,86 | 18,16 | 19,54 | 6,08% | 1.883,00 |
| 21.06.2022 | 18,72 | 19,06 | 18,23 | 18,42 | -2,07% | 2.325,00 |
| 20.06.2022 | 18,33 | 18,99 | 17,73 | 18,81 | 2,65% | 7.028,00 |
| 17.06.2022 | 19,10 | 19,39 | 18,03 | 18,33 | -3,37% | 1.157,00 |
| 16.06.2022 | 20,89 | 20,91 | 18,38 | 18,97 | -9,35% | 989,00 |
| 15.06.2022 | 20,75 | 21,26 | 20,71 | 20,92 | 1,21% | 298,00 |
| 14.06.2022 | 20,69 | 21,80 | 20,51 | 20,67 | 0,39% | 520,00 |
| 13.06.2022 | 21,42 | 21,56 | 20,46 | 20,59 | -5,07% | 539,00 |
| 10.06.2022 | 22,13 | 22,18 | 21,40 | 21,69 | -1,99% | 1.278,00 |
| 09.06.2022 | 22,45 | 22,50 | 22,13 | 22,13 | -1,60% | 430,00 |
| 08.06.2022 | 23,04 | 23,04 | 22,24 | 22,49 | -2,00% | - |
| 07.06.2022 | 23,29 | 23,29 | 22,63 | 22,95 | -1,80% | 1.205,00 |
| 06.06.2022 | 23,34 | 23,56 | 23,02 | 23,37 | 0,69% | 120,00 |
| 03.06.2022 | 23,20 | 23,51 | 22,98 | 23,21 | 0,26% | 380,00 |
| 02.06.2022 | 23,42 | 23,50 | 22,56 | 23,15 | -1,24% | 200,00 |
| 01.06.2022 | 24,15 | 24,34 | 22,95 | 23,44 | -2,94% | 124,00 |
| 31.05.2022 | 24,21 | 24,24 | 23,72 | 24,15 | -0,58% | 1.439,00 |
| 30.05.2022 | 24,33 | 24,73 | 23,92 | 24,29 | 0,16% | 345,00 |
| 27.05.2022 | 24,60 | 24,63 | 23,79 | 24,25 | -1,50% | 300,00 |
| 26.05.2022 | 24,53 | 24,78 | 24,23 | 24,62 | 0,04% | - |
| 25.05.2022 | 24,03 | 24,82 | 23,68 | 24,61 | 2,67% | 21,00 |
| 24.05.2022 | 24,72 | 24,74 | 23,10 | 23,97 | -3,58% | 5.755,00 |
| 23.05.2022 | 24,91 | 25,14 | 24,36 | 24,86 | 0,28% | 1.302,00 |
| 20.05.2022 | 24,71 | 25,47 | 24,59 | 24,79 | 0,73% | 2.900,00 |
| 19.05.2022 | 23,99 | 24,78 | 23,51 | 24,61 | 2,67% | 2.394,00 |
| 18.05.2022 | 23,75 | 24,57 | 23,64 | 23,97 | 0,84% | 719,00 |
| 17.05.2022 | 23,82 | 24,57 | 23,73 | 23,77 | -0,29% | 225,00 |
| 16.05.2022 | 24,10 | 24,49 | 23,26 | 23,84 | -1,16% | 60,00 |
| 13.05.2022 | 22,03 | 24,18 | 21,87 | 24,12 | 10,49% | 810,00 |
| 12.05.2022 | 22,05 | 23,07 | 21,52 | 21,83 | -1,40% | 2.000,00 |
| 11.05.2022 | 21,68 | 22,78 | 21,47 | 22,14 | 2,55% | 230,00 |
| 10.05.2022 | 21,40 | 22,09 | 21,39 | 21,59 | 1,03% | 414,00 |
| 09.05.2022 | 21,83 | 22,05 | 21,32 | 21,37 | -2,82% | 95,00 |
| 06.05.2022 | 22,79 | 22,79 | 21,74 | 21,99 | -3,51% | 115,00 |
| 05.05.2022 | 23,15 | 23,70 | 22,28 | 22,79 | -0,96% | 1.365,00 |
| 04.05.2022 | 23,06 | 23,41 | 22,72 | 23,01 | -0,39% | 266,00 |
| 03.05.2022 | 23,75 | 23,77 | 22,59 | 23,10 | -2,41% | 218,00 |
| 02.05.2022 | 24,25 | 24,69 | 21,37 | 23,67 | -2,23% | 2.984,00 |
| 29.04.2022 | 24,61 | 25,04 | 24,19 | 24,21 | -1,38% | 531,00 |
| 28.04.2022 | 23,16 | 24,80 | 22,93 | 24,55 | 7,58% | 2.823,00 |
| 27.04.2022 | 22,53 | 23,14 | 21,71 | 22,82 | 1,78% | 353,00 |
| 26.04.2022 | 24,28 | 24,31 | 22,42 | 22,42 | -7,43% | 1.925,00 |
| 25.04.2022 | 24,12 | 24,59 | 23,82 | 24,22 | -0,12% | 1.052,00 |
| 22.04.2022 | 23,95 | 24,52 | 23,78 | 24,25 | 1,25% | 292,00 |
| 21.04.2022 | 24,25 | 24,63 | 23,89 | 23,95 | -0,91% | 2.097,00 |
| 20.04.2022 | 23,44 | 24,63 | 23,13 | 24,17 | 3,20% | 2.465,00 |
| 19.04.2022 | 23,23 | 23,66 | 22,74 | 23,42 | 0,73% | 1.364,00 |
| 14.04.2022 | 23,61 | 23,81 | 23,02 | 23,25 | -1,19% | 607,00 |
| 13.04.2022 | 23,27 | 23,53 | 22,87 | 23,53 | 1,73% | 126,00 |
| 12.04.2022 | 23,24 | 23,61 | 22,88 | 23,13 | -1,20% | 1.850,00 |
| 11.04.2022 | 24,63 | 24,71 | 23,33 | 23,41 | -5,26% | 5.431,00 |
| 08.04.2022 | 23,81 | 24,86 | 23,77 | 24,71 | 3,95% | 8.844,00 |
| 07.04.2022 | 24,04 | 24,83 | 23,37 | 23,77 | -1,45% | 5.155,00 |
| 06.04.2022 | 23,45 | 24,16 | 23,29 | 24,12 | 2,68% | 2.696,00 |
| 05.04.2022 | 23,65 | 24,11 | 23,27 | 23,49 | -0,84% | 4.300,00 |
| 04.04.2022 | 23,39 | 23,76 | 22,95 | 23,69 | 1,63% | 3.594,00 |
| 01.04.2022 | 23,53 | 23,92 | 22,81 | 23,31 | -0,43% | 19.506,00 |
| 31.03.2022 | 24,92 | 25,12 | 22,99 | 23,41 | -5,60% | 10.990,00 |
| 30.03.2022 | 25,30 | 25,30 | 24,01 | 24,80 | -2,19% | 5.541,00 |
| 29.03.2022 | 24,21 | 25,70 | 23,87 | 25,36 | 5,12% | 3.411,00 |
| 28.03.2022 | 23,82 | 24,59 | 23,82 | 24,12 | 0,88% | 2.030,00 |
| 25.03.2022 | 23,70 | 24,14 | 23,43 | 23,91 | 1,61% | 2.016,00 |