Deutsche Märkte geschlossen

Uniper SE (UN01.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,8060-0,0650 (-1,68%)
Börsenschluss: 09:55PM CET
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20233,88203,93003,72603,80603,806016.322
30. Nov. 20233,94403,94503,85503,87103,87101.256
29. Nov. 20234,00104,02903,90103,94003,94004.177
28. Nov. 20234,02804,02803,97203,98103,98101.188
27. Nov. 20233,89004,09003,77004,06004,060010.102
24. Nov. 20233,93203,97203,88103,95703,957011.891
23. Nov. 20233,96903,98003,91003,96103,96108.828
22. Nov. 20234,06104,12003,93703,98603,986015.212
21. Nov. 20234,22104,22104,05104,06904,069022.593
20. Nov. 20234,38904,42204,22004,23004,230044.737
17. Nov. 20234,34504,46804,34104,43104,43107.741
16. Nov. 20234,41604,50104,30704,34304,343015.815
15. Nov. 20234,49904,51604,33804,39804,39807.878
14. Nov. 20234,26204,46804,26204,42604,426011.993
13. Nov. 20234,48804,48804,25004,26504,265011.435
10. Nov. 20234,60404,60504,38204,50204,502016.500
09. Nov. 20234,56104,65204,55104,60404,60404.350
08. Nov. 20234,71004,71504,58304,60104,601026.647
07. Nov. 20234,73004,79204,65104,72204,722025.903
06. Nov. 20234,81104,82204,77104,77204,77205.086
03. Nov. 20234,95904,95904,76304,80004,800010.864
02. Nov. 20234,86005,04004,86004,95104,95104.650
01. Nov. 20235,00005,04004,74704,86004,860020.307
31. Okt. 20234,70105,00004,54404,90004,900049.252
30. Okt. 20234,32404,84904,27104,55104,551024.270
27. Okt. 20234,20604,34904,20004,23104,23108.609
26. Okt. 20234,30104,33104,11004,20604,206012.807
25. Okt. 20234,67204,70004,23004,29104,291035.205
24. Okt. 20233,92404,50103,84104,41004,410044.144
23. Okt. 20234,10204,15803,69003,90103,901022.247
20. Okt. 20233,90604,13903,90604,01504,015052.772
19. Okt. 20233,90004,31003,31003,80103,801096.414
18. Okt. 20235,01605,02604,30304,36304,363027.010
17. Okt. 20235,01005,08605,00205,02605,0260285
16. Okt. 20235,09005,10405,00005,00405,00407.676
13. Okt. 20235,11205,16005,05405,09205,09205.681
12. Okt. 20235,14205,14805,10205,11605,11605.360
11. Okt. 20235,13205,23405,13205,14605,146011.825
10. Okt. 20235,10405,23005,06005,14605,1460715
09. Okt. 20235,13805,16005,06005,10205,102024.836
06. Okt. 20235,15205,17805,08805,15805,158010.920
05. Okt. 20235,02405,22005,02205,15405,15401.925
04. Okt. 20235,06205,13604,96305,04605,04604.188
03. Okt. 20235,10605,16405,05605,13805,13801.804
02. Okt. 20235,13605,27005,07005,11805,118017.357
29. Sept. 20234,92105,12604,91805,04405,044017.946
28. Sept. 20234,98105,09404,90004,90004,900019.528
27. Sept. 20235,13205,18804,96005,05005,050020.370
26. Sept. 20235,20005,34605,15405,17205,172014.738
25. Sept. 20235,44805,48605,14205,24405,24407.916
22. Sept. 20235,41005,46405,37005,39205,392018.760
21. Sept. 20235,41005,46805,36805,36805,36808.731
20. Sept. 20235,42005,56405,38205,42205,42206.263
19. Sept. 20235,61405,62605,35205,37205,372021.686
18. Sept. 20235,75205,75205,60205,60205,602025.853
15. Sept. 20235,81405,81405,72405,72805,72802.714
14. Sept. 20235,64605,79805,64405,76805,76802.308
13. Sept. 20235,71805,75205,60005,62205,62206.273
12. Sept. 20235,80205,82405,69005,80005,800011.105
11. Sept. 20235,63005,86205,63005,76205,76209.360
08. Sept. 20235,34405,62605,26605,58205,582040.025
07. Sept. 20235,79205,80005,11205,30205,302038.724
06. Sept. 20235,90805,95005,75805,79605,796013.069
05. Sept. 20235,94806,06005,87005,88005,88007.110
04. Sept. 20236,08806,08805,89605,95805,95802.558
01. Sept. 20236,11006,11406,03206,06006,06001.292
31. Aug. 20236,09206,14206,08206,08806,08807.298
30. Aug. 20236,13606,17206,10006,10606,10602.438
29. Aug. 20236,18206,20006,10206,12006,120034.524
28. Aug. 20236,12806,18006,07006,13606,136017.680
25. Aug. 20236,13806,16806,07406,11406,11407.197
24. Aug. 20236,19806,27806,10806,12206,122013.976
23. Aug. 20236,20006,20406,12206,16806,16807.038
22. Aug. 20236,17206,29406,02406,12206,12205.739
21. Aug. 20235,94006,17605,93406,16606,166035.989
18. Aug. 20236,03606,03605,84205,91005,910016.736
17. Aug. 20236,01006,09606,00006,02206,02205.002
16. Aug. 20236,01806,10006,00006,00006,000011.986
15. Aug. 20236,18006,19806,00606,01206,01204.865
14. Aug. 20236,22606,26406,15406,15406,15404.904
11. Aug. 20236,22406,35006,13806,23406,23404.664
10. Aug. 20236,21206,28006,17006,20206,202018.286
09. Aug. 20236,17606,29406,16406,18206,182020.219
08. Aug. 20236,18606,21805,90006,17406,174044.572
07. Aug. 2023------
04. Aug. 20236,64606,72006,49806,52206,522019.324
03. Aug. 20236,88006,95006,33606,59206,592068.352
02. Aug. 20236,50006,98406,29606,76006,7600213.044
01. Aug. 20235,69806,15005,69806,15006,150085.069
31. Juli 20235,60805,72805,60805,66605,666054.357
28. Juli 20235,71005,73805,56005,56405,564040.175
27. Juli 20235,92805,96605,54405,63005,630052.079
26. Juli 20236,09006,65805,54005,85005,8500249.099
25. Juli 20235,04805,85205,01205,75005,750053.767
24. Juli 20235,07205,10605,02205,03005,030011.530
21. Juli 20235,04205,09805,00405,00405,00407.107
20. Juli 20235,00205,09204,97105,04205,042017.903
19. Juli 20234,99805,03604,97605,00205,002019.123
18. Juli 20235,03205,04004,96004,98904,989025.489
17. Juli 20235,07005,08805,00605,02205,02207.105
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...