Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,0211%) BTC-EUR
16.170,86 -39,52 (-0,24%)
Uniper SE (UN01.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:43PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14. Sept. 2022 | 4,8000 | 5,3800 | 3,8660 | 3,9760 | 3,9760 | 8.664.981 |
| 13. Sept. 2022 | 5,6000 | 5,6000 | 4,8640 | 4,8640 | 4,8640 | 2.728.427 |
| 12. Sept. 2022 | 5,2500 | 5,5650 | 5,2050 | 5,3250 | 5,3250 | 1.917.386 |
| 09. Sept. 2022 | 4,6560 | 5,2200 | 4,6560 | 5,1550 | 5,1550 | 2.262.371 |
| 08. Sept. 2022 | 4,7880 | 4,8460 | 4,4900 | 4,5920 | 4,5920 | 1.570.246 |
| 07. Sept. 2022 | 4,4500 | 4,8020 | 4,1900 | 4,7120 | 4,7120 | 4.432.206 |
| 06. Sept. 2022 | 5,0250 | 5,1900 | 4,6900 | 4,7340 | 4,7340 | 2.754.501 |
| 05. Sept. 2022 | 5,3000 | 5,3100 | 4,9120 | 5,0200 | 5,0200 | 2.465.536 |
| 02. Sept. 2022 | 5,4750 | 5,9350 | 5,4650 | 5,6400 | 5,6400 | 1.292.774 |
| 01. Sept. 2022 | 5,3200 | 5,4750 | 5,2850 | 5,4000 | 5,4000 | 987.656 |
| 31. Aug. 2022 | 5,4800 | 5,5350 | 5,1800 | 5,3850 | 5,3850 | 2.116.395 |
| 30. Aug. 2022 | 5,6200 | 6,0300 | 5,4150 | 5,4950 | 5,4950 | 1.678.179 |
| 29. Aug. 2022 | 5,3550 | 5,6300 | 5,0500 | 5,5850 | 5,5850 | 1.635.141 |
| 26. Aug. 2022 | 5,7450 | 5,9000 | 5,3200 | 5,4250 | 5,4250 | 1.837.865 |
| 25. Aug. 2022 | 6,0050 | 6,0500 | 5,7000 | 5,7100 | 5,7100 | 2.282.391 |
| 24. Aug. 2022 | 6,2200 | 6,4500 | 6,0700 | 6,1450 | 6,1450 | 1.399.241 |
| 23. Aug. 2022 | 6,0100 | 6,3100 | 5,9650 | 6,2150 | 6,2150 | 1.320.188 |
| 22. Aug. 2022 | 6,4000 | 6,4300 | 5,7600 | 5,9750 | 5,9750 | 2.152.374 |
| 19. Aug. 2022 | 6,5000 | 6,7550 | 6,4100 | 6,4750 | 6,4750 | 1.073.275 |
| 18. Aug. 2022 | 6,8350 | 6,9000 | 6,4400 | 6,5250 | 6,5250 | 1.611.718 |
| 17. Aug. 2022 | 7,5550 | 7,6250 | 6,8100 | 6,8100 | 6,8100 | 3.335.067 |
| 16. Aug. 2022 | 7,8000 | 8,0450 | 7,4850 | 7,7500 | 7,7500 | 1.760.758 |
| 15. Aug. 2022 | 7,8300 | 8,2200 | 7,6350 | 7,7450 | 7,7450 | 1.850.441 |
| 12. Aug. 2022 | 6,8050 | 7,5850 | 6,8050 | 7,4450 | 7,4450 | 1.716.204 |
| 11. Aug. 2022 | 7,0250 | 7,1650 | 6,7600 | 6,8100 | 6,8100 | 956.945 |
| 10. Aug. 2022 | 7,2550 | 7,2550 | 6,8950 | 6,9600 | 6,9600 | 1.049.661 |
| 09. Aug. 2022 | 7,2700 | 7,4600 | 7,0500 | 7,3200 | 7,3200 | 1.263.297 |
| 08. Aug. 2022 | 7,0150 | 7,3250 | 6,9950 | 7,3050 | 7,3050 | 1.167.596 |
| 05. Aug. 2022 | 7,1000 | 7,2550 | 6,9350 | 6,9350 | 6,9350 | 1.300.519 |
| 04. Aug. 2022 | 6,6250 | 6,6250 | 6,6250 | 6,6250 | 6,6250 | - |
| 03. Aug. 2022 | 6,2750 | 6,6950 | 6,2000 | 6,6250 | 6,6250 | 1.143.579 |
| 02. Aug. 2022 | 6,3800 | 6,4500 | 6,0600 | 6,3000 | 6,3000 | 1.408.647 |
| 01. Aug. 2022 | 6,4850 | 6,7800 | 6,3800 | 6,4350 | 6,4350 | 946.252 |
| 29. Juli 2022 | 6,7100 | 6,9800 | 6,3300 | 6,5050 | 6,5050 | 2.067.603 |
| 28. Juli 2022 | 6,0800 | 6,8650 | 6,0450 | 6,5550 | 6,5550 | 2.068.818 |
| 27. Juli 2022 | 5,9750 | 6,3100 | 5,8800 | 6,0750 | 6,0750 | 2.378.941 |
| 26. Juli 2022 | 6,2650 | 6,4200 | 5,6400 | 5,8550 | 5,8550 | 4.486.700 |
| 25. Juli 2022 | 7,0250 | 7,1700 | 6,2250 | 6,5400 | 6,5400 | 5.331.387 |
| 22. Juli 2022 | 10,3300 | 11,7000 | 6,9500 | 7,4650 | 7,4650 | 10.656.190 |
| 21. Juli 2022 | 11,9500 | 12,3000 | 10,5000 | 10,5000 | 10,5000 | 2.226.358 |
| 20. Juli 2022 | 11,2900 | 12,6300 | 10,8400 | 11,7200 | 11,7200 | 3.068.817 |
| 19. Juli 2022 | 9,3850 | 10,9500 | 9,2700 | 10,4000 | 10,4000 | 2.125.842 |
| 18. Juli 2022 | 9,4200 | 9,6700 | 9,3100 | 9,4450 | 9,4450 | 817.803 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
