Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
15.439,09 +258,35 (+1,70%) Euro Stoxx 50
4.231,63 +60,19 (+1,44%) Dow Jones 30
33.968,09 -124,87 (-0,37%) Gold
1.942,70 -0,10 (-0,01%) EUR/USD
1,0908 -0,0086 (-0,7853%) BTC-EUR
21.700,95 +362,31 (+1,70%)
Uniper SE (UN01.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:49PM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 3,0020 | 3,0300 | 2,9400 | 2,9560 | 2,9560 | 517.151 |
| 01. Feb. 2023 | 2,8620 | 3,1160 | 2,8500 | 2,9040 | 2,9040 | 1.430.558 |
| 31. Jan. 2023 | 2,9420 | 2,9540 | 2,8520 | 2,8520 | 2,8520 | 498.832 |
| 30. Jan. 2023 | 2,9720 | 2,9940 | 2,8960 | 2,9880 | 2,9880 | 553.793 |
| 27. Jan. 2023 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | - |
| 26. Jan. 2023 | 2,9700 | 3,0400 | 2,9400 | 2,9440 | 2,9440 | 331.037 |
| 25. Jan. 2023 | 2,9280 | 3,0260 | 2,9000 | 2,9120 | 2,9120 | 585.175 |
| 24. Jan. 2023 | 3,0700 | 3,1200 | 2,9560 | 2,9860 | 2,9860 | 434.551 |
| 23. Jan. 2023 | 3,0400 | 3,0780 | 2,9940 | 3,0580 | 3,0580 | 295.687 |
| 20. Jan. 2023 | 2,8700 | 3,0500 | 2,8700 | 3,0100 | 3,0100 | 627.477 |
| 19. Jan. 2023 | 2,9800 | 3,0720 | 2,8400 | 2,9020 | 2,9020 | 787.879 |
| 18. Jan. 2023 | 2,9460 | 3,1100 | 2,9460 | 2,9780 | 2,9780 | 941.962 |
| 17. Jan. 2023 | 2,9100 | 3,0400 | 2,8680 | 2,9380 | 2,9380 | 710.954 |
| 16. Jan. 2023 | 2,8000 | 2,8840 | 2,7900 | 2,8840 | 2,8840 | 547.932 |
| 13. Jan. 2023 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
| 12. Jan. 2023 | 2,7400 | 2,8360 | 2,7400 | 2,7740 | 2,7740 | 1.077.133 |
| 11. Jan. 2023 | 2,7500 | 2,8280 | 2,7120 | 2,7740 | 2,7740 | 530.674 |
| 10. Jan. 2023 | 2,7700 | 2,8800 | 2,6500 | 2,7240 | 2,7240 | 1.144.169 |
| 09. Jan. 2023 | 2,5100 | 2,8240 | 2,5100 | 2,7640 | 2,7640 | 1.438.684 |
| 06. Jan. 2023 | 2,7000 | 2,7000 | 2,4900 | 2,5000 | 2,5000 | 1.878.152 |
| 05. Jan. 2023 | 2,9560 | 3,0180 | 2,6440 | 2,6540 | 2,6540 | 1.617.639 |
| 04. Jan. 2023 | 3,2500 | 3,2740 | 2,7800 | 2,8980 | 2,8980 | 1.998.899 |
| 03. Jan. 2023 | 3,2880 | 3,5540 | 3,0480 | 3,1800 | 3,1800 | 2.818.917 |
| 02. Jan. 2023 | 2,6260 | 3,1100 | 2,6200 | 3,1100 | 3,1100 | 1.497.949 |
| 30. Dez. 2022 | 2,6100 | 2,6100 | 2,4500 | 2,5880 | 2,5880 | 802.862 |
| 29. Dez. 2022 | 2,4000 | 2,6860 | 2,3600 | 2,6380 | 2,6380 | 1.267.939 |
| 28. Dez. 2022 | 2,2200 | 2,4260 | 2,0900 | 2,3780 | 2,3780 | 1.231.810 |
| 27. Dez. 2022 | 2,5260 | 2,5720 | 2,1520 | 2,2300 | 2,2300 | 5.131.179 |
| 23. Dez. 2022 | 2,9200 | 2,9240 | 2,2400 | 2,3720 | 2,3720 | 3.493.927 |
| 22. Dez. 2022 | 3,0500 | 3,1300 | 2,9060 | 2,9160 | 2,9160 | 1.126.875 |
| 21. Dez. 2022 | 3,1220 | 3,3200 | 3,0000 | 3,0860 | 3,0860 | 1.089.237 |
| 20. Dez. 2022 | 2,9900 | 3,1000 | 2,9320 | 2,9800 | 2,9800 | 850.928 |
| 19. Dez. 2022 | 2,8660 | 3,4660 | 2,7600 | 2,9980 | 2,9980 | 1.754.549 |
| 16. Dez. 2022 | 3,0000 | 3,0440 | 2,8260 | 2,8820 | 2,8820 | 2.064.528 |
| 15. Dez. 2022 | 3,0500 | 3,0780 | 2,9700 | 2,9920 | 2,9920 | 706.746 |
| 14. Dez. 2022 | 3,0200 | 3,0580 | 3,0000 | 3,0440 | 3,0440 | 342.019 |
| 13. Dez. 2022 | 3,0020 | 3,0860 | 2,9640 | 3,0100 | 3,0100 | 848.129 |
| 12. Dez. 2022 | 3,0700 | 3,2400 | 2,9860 | 2,9860 | 2,9860 | 1.564.463 |
| 09. Dez. 2022 | 3,2820 | 3,3360 | 3,0100 | 3,0140 | 3,0140 | 1.574.599 |
| 08. Dez. 2022 | 3,2780 | 3,5100 | 3,2780 | 3,2820 | 3,2820 | 580.270 |
| 07. Dez. 2022 | 3,4520 | 3,5120 | 3,3000 | 3,3300 | 3,3300 | 595.359 |
| 06. Dez. 2022 | 3,6080 | 3,6420 | 3,4000 | 3,4600 | 3,4600 | 1.006.070 |
| 05. Dez. 2022 | 3,4980 | 3,7500 | 3,4980 | 3,6200 | 3,6200 | 931.603 |
| 02. Dez. 2022 | 3,5200 | 3,8900 | 3,3660 | 3,4820 | 3,4820 | 3.172.343 |
| 01. Dez. 2022 | 4,5200 | 4,5240 | 3,2200 | 3,4200 | 3,4200 | 9.132.223 |
| 30. Nov. 2022 | 4,8520 | 4,9360 | 4,3620 | 4,3620 | 4,3620 | 8.809.929 |
| 29. Nov. 2022 | 5,1900 | 5,3750 | 4,7820 | 4,7880 | 4,7880 | 1.696.864 |
| 28. Nov. 2022 | 4,4900 | 5,5200 | 4,3900 | 5,5000 | 5,5000 | 1.346.977 |
| 25. Nov. 2022 | 5,3400 | 5,3400 | 4,5000 | 4,8020 | 4,8020 | 2.649.569 |
| 24. Nov. 2022 | 5,5200 | 5,8650 | 5,2000 | 5,4750 | 5,4750 | 1.523.943 |
| 23. Nov. 2022 | 6,9400 | 7,1900 | 6,1950 | 6,2800 | 6,2800 | 2.805.769 |
| 22. Nov. 2022 | 7,7000 | 8,5500 | 5,8050 | 6,8550 | 6,8550 | 7.376.644 |
| 21. Nov. 2022 | 5,7000 | 6,9500 | 5,6600 | 6,8500 | 6,8500 | 3.943.082 |
| 18. Nov. 2022 | 4,7540 | 5,4600 | 4,7340 | 5,4600 | 5,4600 | 4.972.209 |
| 17. Nov. 2022 | 4,4620 | 4,6920 | 4,4600 | 4,6920 | 4,6920 | 518.713 |
| 16. Nov. 2022 | 4,9520 | 4,9900 | 4,2600 | 4,4080 | 4,4080 | 1.232.303 |
| 15. Nov. 2022 | 5,1000 | 5,3500 | 4,8280 | 4,8980 | 4,8980 | 1.577.732 |
| 14. Nov. 2022 | 4,0200 | 5,6000 | 3,9520 | 4,6000 | 4,6000 | 3.302.334 |
| 11. Nov. 2022 | 3,3500 | 3,9160 | 3,3480 | 3,9160 | 3,9160 | 1.950.017 |
| 10. Nov. 2022 | 3,0720 | 3,4160 | 3,0720 | 3,3140 | 3,3140 | 1.184.070 |
| 09. Nov. 2022 | 3,1020 | 3,1800 | 3,0000 | 3,1240 | 3,1240 | 707.779 |
| 08. Nov. 2022 | 3,2760 | 3,2880 | 3,1020 | 3,1340 | 3,1340 | 620.663 |
| 07. Nov. 2022 | 3,0540 | 3,3000 | 3,0540 | 3,3000 | 3,3000 | 535.951 |
| 04. Nov. 2022 | 3,0320 | 3,1400 | 2,9960 | 3,0700 | 3,0700 | 400.570 |
| 03. Nov. 2022 | 3,0900 | 3,1320 | 2,9820 | 2,9860 | 2,9860 | 408.112 |
| 02. Nov. 2022 | 3,1980 | 3,2260 | 3,0780 | 3,1520 | 3,1520 | 199.125 |
| 01. Nov. 2022 | 3,0960 | 3,2500 | 3,0960 | 3,1600 | 3,1600 | 545.388 |
| 31. Okt. 2022 | 3,1680 | 3,2000 | 3,0200 | 3,0320 | 3,0320 | 496.970 |
| 28. Okt. 2022 | 2,9800 | 3,1680 | 2,8900 | 3,1680 | 3,1680 | 511.107 |
| 27. Okt. 2022 | 3,1500 | 3,1500 | 2,9700 | 3,0180 | 3,0180 | 846.201 |
| 26. Okt. 2022 | 3,3500 | 3,4640 | 3,1000 | 3,1600 | 3,1600 | 1.333.294 |
| 25. Okt. 2022 | 3,7000 | 3,7020 | 3,4500 | 3,4580 | 3,4580 | 997.067 |
| 24. Okt. 2022 | 3,6880 | 3,7420 | 3,5140 | 3,6640 | 3,6640 | 659.831 |
| 21. Okt. 2022 | 3,7720 | 3,8720 | 3,6740 | 3,7180 | 3,7180 | 270.209 |
| 20. Okt. 2022 | 3,8420 | 3,8980 | 3,6120 | 3,8200 | 3,8200 | 710.280 |
| 19. Okt. 2022 | 4,0860 | 4,0860 | 3,8040 | 3,8220 | 3,8220 | 351.029 |
| 18. Okt. 2022 | 4,1000 | 4,3400 | 3,9900 | 4,0200 | 4,0200 | 620.744 |
| 17. Okt. 2022 | 3,7680 | 4,0080 | 3,7680 | 4,0080 | 4,0080 | 485.905 |
| 14. Okt. 2022 | 3,5620 | 3,8000 | 3,5480 | 3,7120 | 3,7120 | 550.684 |
| 13. Okt. 2022 | 3,3440 | 3,4860 | 3,3220 | 3,4660 | 3,4660 | 440.319 |
| 12. Okt. 2022 | 3,4100 | 3,5360 | 3,3500 | 3,4100 | 3,4100 | 589.546 |
| 11. Okt. 2022 | 3,5820 | 3,6120 | 3,3140 | 3,3780 | 3,3780 | 900.592 |
| 10. Okt. 2022 | 3,7180 | 3,7180 | 3,5220 | 3,6100 | 3,6100 | 501.815 |
| 07. Okt. 2022 | 3,9920 | 4,0480 | 3,7380 | 3,8240 | 3,8240 | 584.839 |
| 06. Okt. 2022 | 4,0620 | 4,1100 | 4,0060 | 4,0320 | 4,0320 | 352.421 |
| 05. Okt. 2022 | 4,0200 | 4,1300 | 3,9680 | 4,0240 | 4,0240 | 628.723 |
| 04. Okt. 2022 | 3,9420 | 4,0600 | 3,8640 | 3,9800 | 3,9800 | 820.232 |
| 03. Okt. 2022 | 3,8780 | 3,9640 | 3,5520 | 3,9140 | 3,9140 | 872.412 |
| 30. Sept. 2022 | 3,9000 | 4,1140 | 3,8560 | 3,9060 | 3,9060 | 1.533.509 |
| 29. Sept. 2022 | 4,0060 | 4,0780 | 3,7800 | 3,9220 | 3,9220 | 1.282.061 |
| 28. Sept. 2022 | 4,0200 | 4,1240 | 3,7780 | 4,0500 | 4,0500 | 1.746.511 |
| 27. Sept. 2022 | 4,6800 | 4,8680 | 3,9100 | 4,0680 | 4,0680 | 3.727.885 |
| 26. Sept. 2022 | 3,5180 | 4,6200 | 3,5180 | 4,3400 | 4,3400 | 3.856.363 |
| 23. Sept. 2022 | 3,1620 | 3,5380 | 3,1600 | 3,5380 | 3,5380 | 2.306.660 |
| 22. Sept. 2022 | 2,8100 | 3,4740 | 2,7620 | 3,2740 | 3,2740 | 4.616.290 |
| 21. Sept. 2022 | 3,4500 | 3,5720 | 2,5500 | 3,1200 | 3,1200 | 8.058.673 |
| 20. Sept. 2022 | 4,1000 | 4,2340 | 3,6700 | 4,1760 | 4,1760 | 4.102.782 |
| 19. Sept. 2022 | 3,7420 | 4,0220 | 3,6240 | 4,0220 | 4,0220 | 1.326.597 |
| 16. Sept. 2022 | 3,8000 | 3,9900 | 3,2860 | 3,8500 | 3,8500 | 7.101.738 |
| 15. Sept. 2022 | 3,9940 | 4,2840 | 3,8800 | 3,9180 | 3,9180 | 2.821.383 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
