Deutsche Märkte geschlossen

Uniper SE (UN01.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,2020-0,0120 (-0,37%)
Börsenschluss: 05:36PM CET
Zeitraum:
25. März 2022 - 25. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20233,23003,23203,10803,20203,2020239.952
23. März 20233,18003,25003,10003,21403,2140191.229
22. März 20233,08603,21003,05003,17003,1700241.950
21. März 20233,14003,17603,03003,09003,0900152.656
20. März 20233,05203,13002,96003,06203,0620277.808
17. März 20233,05203,20003,05003,12003,1200317.251
16. März 20233,21003,33003,00003,06803,0680423.605
15. März 20233,30803,43003,18603,22603,2260493.416
14. März 20233,42403,55003,22403,34203,34201.972.747
13. März 20233,09803,65602,96003,57003,57002.974.170
10. März 20232,90003,19402,85603,17603,17601.236.628
09. März 20232,88802,93602,83002,92202,9220276.965
08. März 20232,88802,89402,80202,83202,8320147.322
07. März 20232,92602,94002,87802,88802,8880182.281
06. März 20232,94002,94602,89602,90802,9080156.791
03. März 20232,81202,96202,79402,94002,9400485.417
02. März 20232,69002,84202,66002,81602,8160215.568
01. März 20232,75202,78802,72402,72802,7280187.728
28. Feb. 20232,83802,84202,70002,74202,7420249.458
27. Feb. 20232,85002,87002,82002,83202,8320212.673
24. Feb. 20232,89602,91202,83402,83402,8340337.896
23. Feb. 20232,91802,91802,88402,90202,9020118.753
22. Feb. 20232,91802,93002,89202,89402,8940143.337
21. Feb. 20232,91402,95202,90002,91602,9160164.846
20. Feb. 20232,95002,95202,90402,91402,9140214.426
17. Feb. 20232,91402,96202,90602,91402,9140267.854
16. Feb. 20232,91602,96002,89202,94002,9400154.179
15. Feb. 20232,96602,97602,90002,90002,9000232.111
14. Feb. 20232,93802,97602,91002,92202,9220294.060
13. Feb. 20232,97002,97002,90002,91802,9180280.511
10. Feb. 20232,93803,03002,87002,92802,9280340.135
09. Feb. 20232,95002,97002,91002,91602,9160278.432
08. Feb. 20232,94202,95602,90802,92402,9240135.913
07. Feb. 20232,95802,96002,90202,91802,9180264.111
06. Feb. 20232,90002,96202,90002,95602,9560276.325
03. Feb. 20232,91002,96002,90802,94402,9440308.648
02. Feb. 20233,00203,03002,91802,94402,9440654.402
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...