Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.559,89 +1.008,21 (+2,92%)
Uniper SE (UN01.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:55PM CET
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 3,8820 | 3,9300 | 3,7260 | 3,8060 | 3,8060 | 16.322 |
| 30. Nov. 2023 | 3,9440 | 3,9450 | 3,8550 | 3,8710 | 3,8710 | 1.256 |
| 29. Nov. 2023 | 4,0010 | 4,0290 | 3,9010 | 3,9400 | 3,9400 | 4.177 |
| 28. Nov. 2023 | 4,0280 | 4,0280 | 3,9720 | 3,9810 | 3,9810 | 1.188 |
| 27. Nov. 2023 | 3,8900 | 4,0900 | 3,7700 | 4,0600 | 4,0600 | 10.102 |
| 24. Nov. 2023 | 3,9320 | 3,9720 | 3,8810 | 3,9570 | 3,9570 | 11.891 |
| 23. Nov. 2023 | 3,9690 | 3,9800 | 3,9100 | 3,9610 | 3,9610 | 8.828 |
| 22. Nov. 2023 | 4,0610 | 4,1200 | 3,9370 | 3,9860 | 3,9860 | 15.212 |
| 21. Nov. 2023 | 4,2210 | 4,2210 | 4,0510 | 4,0690 | 4,0690 | 22.593 |
| 20. Nov. 2023 | 4,3890 | 4,4220 | 4,2200 | 4,2300 | 4,2300 | 44.737 |
| 17. Nov. 2023 | 4,3450 | 4,4680 | 4,3410 | 4,4310 | 4,4310 | 7.741 |
| 16. Nov. 2023 | 4,4160 | 4,5010 | 4,3070 | 4,3430 | 4,3430 | 15.815 |
| 15. Nov. 2023 | 4,4990 | 4,5160 | 4,3380 | 4,3980 | 4,3980 | 7.878 |
| 14. Nov. 2023 | 4,2620 | 4,4680 | 4,2620 | 4,4260 | 4,4260 | 11.993 |
| 13. Nov. 2023 | 4,4880 | 4,4880 | 4,2500 | 4,2650 | 4,2650 | 11.435 |
| 10. Nov. 2023 | 4,6040 | 4,6050 | 4,3820 | 4,5020 | 4,5020 | 16.500 |
| 09. Nov. 2023 | 4,5610 | 4,6520 | 4,5510 | 4,6040 | 4,6040 | 4.350 |
| 08. Nov. 2023 | 4,7100 | 4,7150 | 4,5830 | 4,6010 | 4,6010 | 26.647 |
| 07. Nov. 2023 | 4,7300 | 4,7920 | 4,6510 | 4,7220 | 4,7220 | 25.903 |
| 06. Nov. 2023 | 4,8110 | 4,8220 | 4,7710 | 4,7720 | 4,7720 | 5.086 |
| 03. Nov. 2023 | 4,9590 | 4,9590 | 4,7630 | 4,8000 | 4,8000 | 10.864 |
| 02. Nov. 2023 | 4,8600 | 5,0400 | 4,8600 | 4,9510 | 4,9510 | 4.650 |
| 01. Nov. 2023 | 5,0000 | 5,0400 | 4,7470 | 4,8600 | 4,8600 | 20.307 |
| 31. Okt. 2023 | 4,7010 | 5,0000 | 4,5440 | 4,9000 | 4,9000 | 49.252 |
| 30. Okt. 2023 | 4,3240 | 4,8490 | 4,2710 | 4,5510 | 4,5510 | 24.270 |
| 27. Okt. 2023 | 4,2060 | 4,3490 | 4,2000 | 4,2310 | 4,2310 | 8.609 |
| 26. Okt. 2023 | 4,3010 | 4,3310 | 4,1100 | 4,2060 | 4,2060 | 12.807 |
| 25. Okt. 2023 | 4,6720 | 4,7000 | 4,2300 | 4,2910 | 4,2910 | 35.205 |
| 24. Okt. 2023 | 3,9240 | 4,5010 | 3,8410 | 4,4100 | 4,4100 | 44.144 |
| 23. Okt. 2023 | 4,1020 | 4,1580 | 3,6900 | 3,9010 | 3,9010 | 22.247 |
| 20. Okt. 2023 | 3,9060 | 4,1390 | 3,9060 | 4,0150 | 4,0150 | 52.772 |
| 19. Okt. 2023 | 3,9000 | 4,3100 | 3,3100 | 3,8010 | 3,8010 | 96.414 |
| 18. Okt. 2023 | 5,0160 | 5,0260 | 4,3030 | 4,3630 | 4,3630 | 27.010 |
| 17. Okt. 2023 | 5,0100 | 5,0860 | 5,0020 | 5,0260 | 5,0260 | 285 |
| 16. Okt. 2023 | 5,0900 | 5,1040 | 5,0000 | 5,0040 | 5,0040 | 7.676 |
| 13. Okt. 2023 | 5,1120 | 5,1600 | 5,0540 | 5,0920 | 5,0920 | 5.681 |
| 12. Okt. 2023 | 5,1420 | 5,1480 | 5,1020 | 5,1160 | 5,1160 | 5.360 |
| 11. Okt. 2023 | 5,1320 | 5,2340 | 5,1320 | 5,1460 | 5,1460 | 11.825 |
| 10. Okt. 2023 | 5,1040 | 5,2300 | 5,0600 | 5,1460 | 5,1460 | 715 |
| 09. Okt. 2023 | 5,1380 | 5,1600 | 5,0600 | 5,1020 | 5,1020 | 24.836 |
| 06. Okt. 2023 | 5,1520 | 5,1780 | 5,0880 | 5,1580 | 5,1580 | 10.920 |
| 05. Okt. 2023 | 5,0240 | 5,2200 | 5,0220 | 5,1540 | 5,1540 | 1.925 |
| 04. Okt. 2023 | 5,0620 | 5,1360 | 4,9630 | 5,0460 | 5,0460 | 4.188 |
| 03. Okt. 2023 | 5,1060 | 5,1640 | 5,0560 | 5,1380 | 5,1380 | 1.804 |
| 02. Okt. 2023 | 5,1360 | 5,2700 | 5,0700 | 5,1180 | 5,1180 | 17.357 |
| 29. Sept. 2023 | 4,9210 | 5,1260 | 4,9180 | 5,0440 | 5,0440 | 17.946 |
| 28. Sept. 2023 | 4,9810 | 5,0940 | 4,9000 | 4,9000 | 4,9000 | 19.528 |
| 27. Sept. 2023 | 5,1320 | 5,1880 | 4,9600 | 5,0500 | 5,0500 | 20.370 |
| 26. Sept. 2023 | 5,2000 | 5,3460 | 5,1540 | 5,1720 | 5,1720 | 14.738 |
| 25. Sept. 2023 | 5,4480 | 5,4860 | 5,1420 | 5,2440 | 5,2440 | 7.916 |
| 22. Sept. 2023 | 5,4100 | 5,4640 | 5,3700 | 5,3920 | 5,3920 | 18.760 |
| 21. Sept. 2023 | 5,4100 | 5,4680 | 5,3680 | 5,3680 | 5,3680 | 8.731 |
| 20. Sept. 2023 | 5,4200 | 5,5640 | 5,3820 | 5,4220 | 5,4220 | 6.263 |
| 19. Sept. 2023 | 5,6140 | 5,6260 | 5,3520 | 5,3720 | 5,3720 | 21.686 |
| 18. Sept. 2023 | 5,7520 | 5,7520 | 5,6020 | 5,6020 | 5,6020 | 25.853 |
| 15. Sept. 2023 | 5,8140 | 5,8140 | 5,7240 | 5,7280 | 5,7280 | 2.714 |
| 14. Sept. 2023 | 5,6460 | 5,7980 | 5,6440 | 5,7680 | 5,7680 | 2.308 |
| 13. Sept. 2023 | 5,7180 | 5,7520 | 5,6000 | 5,6220 | 5,6220 | 6.273 |
| 12. Sept. 2023 | 5,8020 | 5,8240 | 5,6900 | 5,8000 | 5,8000 | 11.105 |
| 11. Sept. 2023 | 5,6300 | 5,8620 | 5,6300 | 5,7620 | 5,7620 | 9.360 |
| 08. Sept. 2023 | 5,3440 | 5,6260 | 5,2660 | 5,5820 | 5,5820 | 40.025 |
| 07. Sept. 2023 | 5,7920 | 5,8000 | 5,1120 | 5,3020 | 5,3020 | 38.724 |
| 06. Sept. 2023 | 5,9080 | 5,9500 | 5,7580 | 5,7960 | 5,7960 | 13.069 |
| 05. Sept. 2023 | 5,9480 | 6,0600 | 5,8700 | 5,8800 | 5,8800 | 7.110 |
| 04. Sept. 2023 | 6,0880 | 6,0880 | 5,8960 | 5,9580 | 5,9580 | 2.558 |
| 01. Sept. 2023 | 6,1100 | 6,1140 | 6,0320 | 6,0600 | 6,0600 | 1.292 |
| 31. Aug. 2023 | 6,0920 | 6,1420 | 6,0820 | 6,0880 | 6,0880 | 7.298 |
| 30. Aug. 2023 | 6,1360 | 6,1720 | 6,1000 | 6,1060 | 6,1060 | 2.438 |
| 29. Aug. 2023 | 6,1820 | 6,2000 | 6,1020 | 6,1200 | 6,1200 | 34.524 |
| 28. Aug. 2023 | 6,1280 | 6,1800 | 6,0700 | 6,1360 | 6,1360 | 17.680 |
| 25. Aug. 2023 | 6,1380 | 6,1680 | 6,0740 | 6,1140 | 6,1140 | 7.197 |
| 24. Aug. 2023 | 6,1980 | 6,2780 | 6,1080 | 6,1220 | 6,1220 | 13.976 |
| 23. Aug. 2023 | 6,2000 | 6,2040 | 6,1220 | 6,1680 | 6,1680 | 7.038 |
| 22. Aug. 2023 | 6,1720 | 6,2940 | 6,0240 | 6,1220 | 6,1220 | 5.739 |
| 21. Aug. 2023 | 5,9400 | 6,1760 | 5,9340 | 6,1660 | 6,1660 | 35.989 |
| 18. Aug. 2023 | 6,0360 | 6,0360 | 5,8420 | 5,9100 | 5,9100 | 16.736 |
| 17. Aug. 2023 | 6,0100 | 6,0960 | 6,0000 | 6,0220 | 6,0220 | 5.002 |
| 16. Aug. 2023 | 6,0180 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | 11.986 |
| 15. Aug. 2023 | 6,1800 | 6,1980 | 6,0060 | 6,0120 | 6,0120 | 4.865 |
| 14. Aug. 2023 | 6,2260 | 6,2640 | 6,1540 | 6,1540 | 6,1540 | 4.904 |
| 11. Aug. 2023 | 6,2240 | 6,3500 | 6,1380 | 6,2340 | 6,2340 | 4.664 |
| 10. Aug. 2023 | 6,2120 | 6,2800 | 6,1700 | 6,2020 | 6,2020 | 18.286 |
| 09. Aug. 2023 | 6,1760 | 6,2940 | 6,1640 | 6,1820 | 6,1820 | 20.219 |
| 08. Aug. 2023 | 6,1860 | 6,2180 | 5,9000 | 6,1740 | 6,1740 | 44.572 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 6,6460 | 6,7200 | 6,4980 | 6,5220 | 6,5220 | 19.324 |
| 03. Aug. 2023 | 6,8800 | 6,9500 | 6,3360 | 6,5920 | 6,5920 | 68.352 |
| 02. Aug. 2023 | 6,5000 | 6,9840 | 6,2960 | 6,7600 | 6,7600 | 213.044 |
| 01. Aug. 2023 | 5,6980 | 6,1500 | 5,6980 | 6,1500 | 6,1500 | 85.069 |
| 31. Juli 2023 | 5,6080 | 5,7280 | 5,6080 | 5,6660 | 5,6660 | 54.357 |
| 28. Juli 2023 | 5,7100 | 5,7380 | 5,5600 | 5,5640 | 5,5640 | 40.175 |
| 27. Juli 2023 | 5,9280 | 5,9660 | 5,5440 | 5,6300 | 5,6300 | 52.079 |
| 26. Juli 2023 | 6,0900 | 6,6580 | 5,5400 | 5,8500 | 5,8500 | 249.099 |
| 25. Juli 2023 | 5,0480 | 5,8520 | 5,0120 | 5,7500 | 5,7500 | 53.767 |
| 24. Juli 2023 | 5,0720 | 5,1060 | 5,0220 | 5,0300 | 5,0300 | 11.530 |
| 21. Juli 2023 | 5,0420 | 5,0980 | 5,0040 | 5,0040 | 5,0040 | 7.107 |
| 20. Juli 2023 | 5,0020 | 5,0920 | 4,9710 | 5,0420 | 5,0420 | 17.903 |
| 19. Juli 2023 | 4,9980 | 5,0360 | 4,9760 | 5,0020 | 5,0020 | 19.123 |
| 18. Juli 2023 | 5,0320 | 5,0400 | 4,9600 | 4,9890 | 4,9890 | 25.489 |
| 17. Juli 2023 | 5,0700 | 5,0880 | 5,0060 | 5,0220 | 5,0220 | 7.105 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
