Deutsche Märkte schließen in 6 Stunden

Uniper SE (UN01.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,9340+0,0080 (+0,27%)
Ab 11:15AM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20232,92202,93602,92002,93402,9340400
07. Feb. 20232,93002,96002,91002,92602,92604.497
06. Feb. 20232,95002,95802,90202,92602,926023.576
03. Feb. 20232,93202,95202,92202,93202,93205.035
02. Feb. 20232,95603,00602,92202,93602,936028.923
01. Feb. 20232,88003,08802,85602,93402,934035.866
31. Jan. 20232,93402,94602,86002,90002,900015.927
30. Jan. 20232,97202,99002,90202,94602,946025.413
27. Jan. 20232,96802,99602,94802,94802,94803.584
26. Jan. 20232,94203,02402,93602,97202,972020.368
25. Jan. 20232,99403,01202,91002,93002,930031.171
24. Jan. 20233,05003,08802,95802,96402,964039.760
23. Jan. 20233,02803,06203,00403,02403,024037.154
20. Jan. 20232,90203,02602,90203,00003,00007.640
19. Jan. 20233,01203,05602,85202,90202,902052.945
18. Jan. 20233,00003,09202,97003,00203,002031.982
17. Jan. 20232,88203,02802,85402,95202,952039.415
16. Jan. 20232,79802,88402,79002,86402,864011.770
13. Jan. 20232,79202,82202,78002,80202,802028.749
12. Jan. 20232,80802,82202,74802,78202,782041.580
11. Jan. 20232,72802,81002,72202,78002,780042.224
10. Jan. 20232,78402,87002,65402,71602,716043.463
09. Jan. 20232,54202,82002,52202,77802,778078.762
06. Jan. 20232,68202,68602,49402,53002,5300124.914
05. Jan. 20232,90602,99602,65002,66602,6660137.740
04. Jan. 20233,27803,27802,80802,88402,8840105.111
03. Jan. 20233,11803,54203,09203,20203,2020143.845
02. Jan. 20232,65203,16402,63003,09003,090065.718
30. Dez. 20222,66602,66802,47202,59202,5920109.071
29. Dez. 20222,38602,68002,34802,65202,6520119.408
28. Dez. 20222,21202,42802,11002,34402,344066.968
27. Dez. 20222,52402,54002,17202,20402,204078.587
23. Dez. 20222,93002,93202,24402,45602,456099.851
22. Dez. 20223,15803,16802,91202,92402,924027.300
21. Dez. 20223,17603,25203,06203,10003,100037.095
20. Dez. 20223,01203,10002,95203,07603,076036.904
19. Dez. 20222,88803,38202,77603,00403,004098.903
16. Dez. 20223,00803,02202,83602,89202,892088.522
15. Dez. 20223,05403,07202,98003,01203,012026.582
14. Dez. 20223,03003,07803,00203,03203,032026.262
13. Dez. 20223,02003,05002,97403,01203,012043.358
12. Dez. 20223,07003,24002,99203,01203,012052.794
09. Dez. 20223,30803,34603,01403,05403,054075.609
08. Dez. 20223,35803,46003,27003,30003,300028.294
07. Dez. 20223,46803,50203,30003,38603,386017.133
06. Dez. 20223,61603,61603,41003,48603,486020.839
05. Dez. 20223,56603,74803,54203,61203,612025.712
02. Dez. 20223,52003,83003,38203,52603,526079.895
01. Dez. 20224,53604,65203,21603,51003,5100208.969
30. Nov. 20224,84204,97004,33804,51004,510069.253
29. Nov. 20225,38005,51504,71004,81604,816065.546
28. Nov. 20224,50005,55004,42205,30505,305070.016
25. Nov. 20225,36505,37504,52004,71404,7140113.589
24. Nov. 20226,22506,22505,27505,53505,5350132.051
23. Nov. 20226,83507,19005,41506,10006,1000291.082
22. Nov. 20227,35008,49005,83506,57506,5750687.703
21. Nov. 20225,44007,14005,44007,03507,0350218.399
18. Nov. 20224,65605,48004,63605,33505,335068.476
17. Nov. 20224,42204,69804,42204,66604,666017.783
16. Nov. 20225,01505,07004,27004,40804,408054.496
15. Nov. 20224,75005,25004,75004,85004,8500115.439
14. Nov. 20223,87205,55003,86204,73804,7380127.355
11. Nov. 20223,30803,89003,30003,82403,824045.321
10. Nov. 20223,06803,35603,06603,29003,290027.743
09. Nov. 20223,10803,14803,01203,09403,094015.762
08. Nov. 20223,23403,24803,10403,12003,120037.098
07. Nov. 20223,12403,29403,12203,25603,25608.144
04. Nov. 20223,01403,13802,99003,07803,078023.064
03. Nov. 20223,08803,11402,98202,99002,990033.201
02. Nov. 20223,17203,21603,10203,11203,112010.225
01. Nov. 20223,09003,23803,09003,14403,144024.005
31. Okt. 20223,14203,19803,02603,05603,056016.498
28. Okt. 20222,98403,12002,89203,09003,090034.424
27. Okt. 20223,13203,18602,97403,02603,026035.128
26. Okt. 20223,31203,40203,10203,15203,152035.231
25. Okt. 20223,62603,68203,12003,40203,402022.354
24. Okt. 20223,81003,81003,52403,62603,62602.822
21. Okt. 20223,79203,82403,69203,82403,824016.018
20. Okt. 20223,84203,89203,69203,79403,794012.580
19. Okt. 20224,01404,06803,82203,84203,842011.950
18. Okt. 20224,07604,33003,97004,00204,002038.022
17. Okt. 20223,74203,99603,71803,97003,97009.070
14. Okt. 20223,50603,76003,50603,69403,694011.670
13. Okt. 20223,38203,48803,35203,47003,47005.588
12. Okt. 20223,37403,49803,35403,40403,40403.651
11. Okt. 20223,60003,60003,34203,40203,402017.670
10. Okt. 20223,75003,80203,52803,60003,60007.699
07. Okt. 20224,04204,04203,75603,80203,802010.230
06. Okt. 20224,07404,10203,99204,00604,00605.200
05. Okt. 20223,97204,10603,95204,05404,054018.856
04. Okt. 20223,94804,03603,86603,99403,994017.094
03. Okt. 20223,93203,93203,56003,89603,896012.740
30. Sept. 20223,79804,08403,79803,86803,868016.959
29. Sept. 20224,05004,06803,78403,80203,802048.679
28. Sept. 20224,04604,12003,80004,04604,046027.552
27. Sept. 20224,41604,83003,92204,05204,0520184.591
26. Sept. 20223,58004,62003,52204,30204,3020137.564
23. Sept. 20223,19803,61403,10003,61403,614089.842
22. Sept. 20223,06803,44402,85003,25003,250086.533
21. Sept. 20223,36003,89802,67403,07203,0720351.024
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...