Deutsche Märkte schließen in 1 Stunde 26 Minute

Uniper SE (UN01.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,9560+0,0520 (+1,79%)
Ab 03:49PM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20233,00203,03002,94002,95602,9560517.151
01. Feb. 20232,86203,11602,85002,90402,90401.430.558
31. Jan. 20232,94202,95402,85202,85202,8520498.832
30. Jan. 20232,97202,99402,89602,98802,9880553.793
27. Jan. 20232,94402,94402,94402,94402,9440-
26. Jan. 20232,97003,04002,94002,94402,9440331.037
25. Jan. 20232,92803,02602,90002,91202,9120585.175
24. Jan. 20233,07003,12002,95602,98602,9860434.551
23. Jan. 20233,04003,07802,99403,05803,0580295.687
20. Jan. 20232,87003,05002,87003,01003,0100627.477
19. Jan. 20232,98003,07202,84002,90202,9020787.879
18. Jan. 20232,94603,11002,94602,97802,9780941.962
17. Jan. 20232,91003,04002,86802,93802,9380710.954
16. Jan. 20232,80002,88402,79002,88402,8840547.932
13. Jan. 20232,77402,77402,77402,77402,7740-
12. Jan. 20232,74002,83602,74002,77402,77401.077.133
11. Jan. 20232,75002,82802,71202,77402,7740530.674
10. Jan. 20232,77002,88002,65002,72402,72401.144.169
09. Jan. 20232,51002,82402,51002,76402,76401.438.684
06. Jan. 20232,70002,70002,49002,50002,50001.878.152
05. Jan. 20232,95603,01802,64402,65402,65401.617.639
04. Jan. 20233,25003,27402,78002,89802,89801.998.899
03. Jan. 20233,28803,55403,04803,18003,18002.818.917
02. Jan. 20232,62603,11002,62003,11003,11001.497.949
30. Dez. 20222,61002,61002,45002,58802,5880802.862
29. Dez. 20222,40002,68602,36002,63802,63801.267.939
28. Dez. 20222,22002,42602,09002,37802,37801.231.810
27. Dez. 20222,52602,57202,15202,23002,23005.131.179
23. Dez. 20222,92002,92402,24002,37202,37203.493.927
22. Dez. 20223,05003,13002,90602,91602,91601.126.875
21. Dez. 20223,12203,32003,00003,08603,08601.089.237
20. Dez. 20222,99003,10002,93202,98002,9800850.928
19. Dez. 20222,86603,46602,76002,99802,99801.754.549
16. Dez. 20223,00003,04402,82602,88202,88202.064.528
15. Dez. 20223,05003,07802,97002,99202,9920706.746
14. Dez. 20223,02003,05803,00003,04403,0440342.019
13. Dez. 20223,00203,08602,96403,01003,0100848.129
12. Dez. 20223,07003,24002,98602,98602,98601.564.463
09. Dez. 20223,28203,33603,01003,01403,01401.574.599
08. Dez. 20223,27803,51003,27803,28203,2820580.270
07. Dez. 20223,45203,51203,30003,33003,3300595.359
06. Dez. 20223,60803,64203,40003,46003,46001.006.070
05. Dez. 20223,49803,75003,49803,62003,6200931.603
02. Dez. 20223,52003,89003,36603,48203,48203.172.343
01. Dez. 20224,52004,52403,22003,42003,42009.132.223
30. Nov. 20224,85204,93604,36204,36204,36208.809.929
29. Nov. 20225,19005,37504,78204,78804,78801.696.864
28. Nov. 20224,49005,52004,39005,50005,50001.346.977
25. Nov. 20225,34005,34004,50004,80204,80202.649.569
24. Nov. 20225,52005,86505,20005,47505,47501.523.943
23. Nov. 20226,94007,19006,19506,28006,28002.805.769
22. Nov. 20227,70008,55005,80506,85506,85507.376.644
21. Nov. 20225,70006,95005,66006,85006,85003.943.082
18. Nov. 20224,75405,46004,73405,46005,46004.972.209
17. Nov. 20224,46204,69204,46004,69204,6920518.713
16. Nov. 20224,95204,99004,26004,40804,40801.232.303
15. Nov. 20225,10005,35004,82804,89804,89801.577.732
14. Nov. 20224,02005,60003,95204,60004,60003.302.334
11. Nov. 20223,35003,91603,34803,91603,91601.950.017
10. Nov. 20223,07203,41603,07203,31403,31401.184.070
09. Nov. 20223,10203,18003,00003,12403,1240707.779
08. Nov. 20223,27603,28803,10203,13403,1340620.663
07. Nov. 20223,05403,30003,05403,30003,3000535.951
04. Nov. 20223,03203,14002,99603,07003,0700400.570
03. Nov. 20223,09003,13202,98202,98602,9860408.112
02. Nov. 20223,19803,22603,07803,15203,1520199.125
01. Nov. 20223,09603,25003,09603,16003,1600545.388
31. Okt. 20223,16803,20003,02003,03203,0320496.970
28. Okt. 20222,98003,16802,89003,16803,1680511.107
27. Okt. 20223,15003,15002,97003,01803,0180846.201
26. Okt. 20223,35003,46403,10003,16003,16001.333.294
25. Okt. 20223,70003,70203,45003,45803,4580997.067
24. Okt. 20223,68803,74203,51403,66403,6640659.831
21. Okt. 20223,77203,87203,67403,71803,7180270.209
20. Okt. 20223,84203,89803,61203,82003,8200710.280
19. Okt. 20224,08604,08603,80403,82203,8220351.029
18. Okt. 20224,10004,34003,99004,02004,0200620.744
17. Okt. 20223,76804,00803,76804,00804,0080485.905
14. Okt. 20223,56203,80003,54803,71203,7120550.684
13. Okt. 20223,34403,48603,32203,46603,4660440.319
12. Okt. 20223,41003,53603,35003,41003,4100589.546
11. Okt. 20223,58203,61203,31403,37803,3780900.592
10. Okt. 20223,71803,71803,52203,61003,6100501.815
07. Okt. 20223,99204,04803,73803,82403,8240584.839
06. Okt. 20224,06204,11004,00604,03204,0320352.421
05. Okt. 20224,02004,13003,96804,02404,0240628.723
04. Okt. 20223,94204,06003,86403,98003,9800820.232
03. Okt. 20223,87803,96403,55203,91403,9140872.412
30. Sept. 20223,90004,11403,85603,90603,90601.533.509
29. Sept. 20224,00604,07803,78003,92203,92201.282.061
28. Sept. 20224,02004,12403,77804,05004,05001.746.511
27. Sept. 20224,68004,86803,91004,06804,06803.727.885
26. Sept. 20223,51804,62003,51804,34004,34003.856.363
23. Sept. 20223,16203,53803,16003,53803,53802.306.660
22. Sept. 20222,81003,47402,76203,27403,27404.616.290
21. Sept. 20223,45003,57202,55003,12003,12008.058.673
20. Sept. 20224,10004,23403,67004,17604,17604.102.782
19. Sept. 20223,74204,02203,62404,02204,02201.326.597
16. Sept. 20223,80003,99003,28603,85003,85007.101.738
15. Sept. 20223,99404,28403,88003,91803,91802.821.383
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...