Deutsche Märkte geschlossen

Uniper SE (UN01.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,4820+0,0620 (+1,81%)
Börsenschluss: 05:43PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Sept. 20224,80005,38003,86603,97603,97608.664.981
13. Sept. 20225,60005,60004,86404,86404,86402.728.427
12. Sept. 20225,25005,56505,20505,32505,32501.917.386
09. Sept. 20224,65605,22004,65605,15505,15502.262.371
08. Sept. 20224,78804,84604,49004,59204,59201.570.246
07. Sept. 20224,45004,80204,19004,71204,71204.432.206
06. Sept. 20225,02505,19004,69004,73404,73402.754.501
05. Sept. 20225,30005,31004,91205,02005,02002.465.536
02. Sept. 20225,47505,93505,46505,64005,64001.292.774
01. Sept. 20225,32005,47505,28505,40005,4000987.656
31. Aug. 20225,48005,53505,18005,38505,38502.116.395
30. Aug. 20225,62006,03005,41505,49505,49501.678.179
29. Aug. 20225,35505,63005,05005,58505,58501.635.141
26. Aug. 20225,74505,90005,32005,42505,42501.837.865
25. Aug. 20226,00506,05005,70005,71005,71002.282.391
24. Aug. 20226,22006,45006,07006,14506,14501.399.241
23. Aug. 20226,01006,31005,96506,21506,21501.320.188
22. Aug. 20226,40006,43005,76005,97505,97502.152.374
19. Aug. 20226,50006,75506,41006,47506,47501.073.275
18. Aug. 20226,83506,90006,44006,52506,52501.611.718
17. Aug. 20227,55507,62506,81006,81006,81003.335.067
16. Aug. 20227,80008,04507,48507,75007,75001.760.758
15. Aug. 20227,83008,22007,63507,74507,74501.850.441
12. Aug. 20226,80507,58506,80507,44507,44501.716.204
11. Aug. 20227,02507,16506,76006,81006,8100956.945
10. Aug. 20227,25507,25506,89506,96006,96001.049.661
09. Aug. 20227,27007,46007,05007,32007,32001.263.297
08. Aug. 20227,01507,32506,99507,30507,30501.167.596
05. Aug. 20227,10007,25506,93506,93506,93501.300.519
04. Aug. 20226,62506,62506,62506,62506,6250-
03. Aug. 20226,27506,69506,20006,62506,62501.143.579
02. Aug. 20226,38006,45006,06006,30006,30001.408.647
01. Aug. 20226,48506,78006,38006,43506,4350946.252
29. Juli 20226,71006,98006,33006,50506,50502.067.603
28. Juli 20226,08006,86506,04506,55506,55502.068.818
27. Juli 20225,97506,31005,88006,07506,07502.378.941
26. Juli 20226,26506,42005,64005,85505,85504.486.700
25. Juli 20227,02507,17006,22506,54006,54005.331.387
22. Juli 202210,330011,70006,95007,46507,465010.656.190
21. Juli 202211,950012,300010,500010,500010,50002.226.358
20. Juli 202211,290012,630010,840011,720011,72003.068.817
19. Juli 20229,385010,95009,270010,400010,40002.125.842
18. Juli 20229,42009,67009,31009,44509,4450817.803
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...