Uniper SE UN0
XETR · Deutschland · Versorger
€47,650,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €47,65 | 0,00 % | €48,50 | €48,50 | €47,35 | 4,61K |
| 2026-09-30 | €47,65 | +2,80 % | €47,20 | €48,50 | €47,10 | 5,85K |
| 2026-09-29 | €46,35 | +3,92 % | €46,25 | €47,60 | €45,40 | 7,07K |
| 2026-09-28 | €44,60 | -1,44 % | €45,20 | €45,45 | €44,45 | 5,88K |
| 2026-09-25 | €45,25 | -2,16 % | €46,35 | €46,35 | €45,25 | 2,65K |
| 2026-09-24 | €46,25 | -3,95 % | €47,45 | €47,70 | €46,05 | 4,08K |
| 2026-09-23 | €48,15 | -0,62 % | €49,00 | €49,00 | €47,55 | 7,03K |
| 2026-09-22 | €48,45 | -3,49 % | €50,20 | €50,40 | €48,25 | 2,87K |
| 2026-09-21 | €50,20 | +1,62 % | €49,95 | €50,60 | €49,45 | 8,59K |
| 2026-09-18 | €49,40 | +0,10 % | €49,50 | €50,20 | €49,35 | 3,35K |
| 2026-09-17 | €49,35 | -0,10 % | €49,40 | €50,50 | €49,05 | 6,81K |
| 2026-09-16 | €49,40 | +2,17 % | €47,60 | €49,95 | €47,60 | 2,83K |
| 2026-09-15 | €48,35 | +0,94 % | €47,90 | €49,00 | €47,50 | 5,47K |
| 2026-09-14 | €47,90 | -2,64 % | €48,50 | €49,20 | €47,90 | 4,51K |
| 2026-09-11 | €49,20 | +0,92 % | €49,00 | €50,20 | €49,00 | 6,12K |
| 2026-09-10 | €48,75 | -2,89 % | €50,30 | €50,30 | €48,60 | 9,05K |
| 2026-09-09 | €50,20 | +5,46 % | €47,75 | €50,30 | €47,75 | 12,90K |
| 2026-09-08 | €47,60 | +1,06 % | €46,60 | €47,90 | €46,60 | 5,27K |
| 2026-09-07 | €47,10 | +2,17 % | €46,50 | €47,60 | €46,15 | 6,12K |
| 2026-09-04 | €46,10 | -0,32 % | €46,20 | €46,95 | €46,00 | 2,28K |
| 2026-09-03 | €46,25 | +1,43 % | €46,30 | €46,95 | €46,05 | 3,13K |
| 2026-09-02 | €45,60 | -0,44 % | €45,60 | €46,25 | €44,80 | 5,89K |
| 2026-09-01 | €45,80 | +1,55 % | €46,30 | €46,30 | €45,20 | 1,83K |
| 2026-08-31 | €45,10 | -3,11 % | €46,55 | €46,55 | €45,10 | 2,36K |
| 2026-08-28 | €46,55 | -0,21 % | €46,95 | €47,40 | €46,30 | 2,80K |
| 2026-08-27 | €46,65 | +0,43 % | €46,05 | €46,80 | €46,05 | 498 |
| 2026-08-26 | €46,45 | -1,17 % | €46,35 | €47,60 | €46,25 | 2,36K |
| 2026-08-25 | €47,00 | +4,33 % | €45,00 | €47,00 | €44,55 | 5,04K |
| 2026-08-24 | €45,05 | +1,92 % | €44,20 | €45,50 | €43,80 | 7,41K |
| 2026-08-21 | €44,20 | +0,80 % | €44,95 | €45,90 | €43,70 | 7,09K |
| 2026-08-20 | €43,85 | +0,34 % | €43,70 | €44,60 | €43,70 | 1,15K |
| 2026-08-19 | €43,70 | -3,74 % | €45,35 | €45,35 | €43,20 | 7,13K |
| 2026-08-18 | €45,40 | -0,66 % | €45,70 | €45,85 | €45,00 | 3,54K |
| 2026-08-17 | €45,70 | -1,19 % | €46,30 | €46,90 | €45,70 | 5,23K |
| 2026-08-14 | €46,25 | -4,64 % | €48,00 | €48,15 | €45,80 | 12,07K |
| 2026-08-13 | €48,50 | +2,21 % | €46,80 | €48,50 | €46,00 | 10,30K |
| 2026-08-12 | €47,45 | +1,39 % | €46,10 | €47,50 | €45,20 | 9,08K |
| 2026-08-11 | €46,80 | +6,85 % | €44,00 | €46,80 | €43,80 | 17,39K |
| 2026-08-10 | €43,80 | +1,15 % | €43,30 | €44,40 | €43,00 | 5,97K |
| 2026-08-07 | €43,30 | -0,46 % | €44,00 | €44,00 | €42,90 | 2,12K |
| 2026-08-06 | €43,50 | +1,99 % | €42,30 | €44,00 | €42,30 | 3,81K |
| 2026-08-05 | €42,65 | +0,59 % | €42,40 | €42,70 | €42,10 | 1,79K |
| 2026-08-04 | €42,40 | +0,83 % | €42,10 | €42,70 | €41,65 | 1,67K |
| 2026-08-03 | €42,05 | +1,94 % | €41,55 | €42,65 | €40,70 | 1,83K |
| 2026-07-31 | €41,25 | 0,00 % | €41,20 | €41,95 | €40,70 | 8,18K |
| 2026-07-30 | €41,25 | +0,49 % | €41,00 | €42,55 | €41,00 | 2,81K |
| 2026-07-29 | €41,05 | -0,73 % | €41,40 | €41,65 | €41,00 | 1,90K |
| 2026-07-28 | €41,35 | -2,13 % | €42,65 | €42,65 | €41,20 | 2,85K |
| 2026-07-27 | €42,25 | 0,00 % | €42,35 | €42,80 | €42,20 | 2,27K |
| 2026-07-24 | €42,25 | -1,74 % | €42,80 | €43,05 | €42,10 | 2,51K |
| 2026-07-23 | €43,00 | -1,49 % | €44,15 | €44,15 | €42,80 | 1,94K |
| 2026-07-22 | €43,65 | +1,04 % | €43,50 | €44,20 | €43,15 | 608 |
| 2026-07-21 | €43,20 | -1,14 % | €43,20 | €44,20 | €42,80 | 2,83K |
| 2026-07-20 | €43,70 | +2,10 % | €42,70 | €43,80 | €42,20 | 2,14K |
| 2026-07-17 | €42,80 | +1,18 % | €43,80 | €43,80 | €41,75 | 5,58K |
| 2026-07-16 | €42,30 | -1,17 % | €42,30 | €43,10 | €42,00 | 1,55K |
| 2026-07-15 | €42,80 | -1,61 % | €43,15 | €43,80 | €41,65 | 6,83K |
| 2026-07-14 | €43,50 | +2,47 % | €42,40 | €44,05 | €42,40 | 3,24K |
| 2026-07-13 | €42,45 | -1,62 % | €43,05 | €43,15 | €42,25 | 1,79K |
| 2026-07-10 | €43,15 | +0,82 % | €42,65 | €43,90 | €42,35 | 1,92K |
| 2026-07-09 | €42,80 | +0,59 % | €42,55 | €43,15 | €42,30 | 1,51K |
| 2026-07-08 | €42,55 | -2,63 % | €43,15 | €43,15 | €42,50 | 2,47K |
| 2026-07-07 | €43,70 | -0,34 % | €43,95 | €44,60 | €43,35 | 2,88K |
| 2026-07-06 | €43,85 | +2,21 % | €42,60 | €44,00 | €42,25 | 3,19K |
| 2026-07-03 | €42,90 | -2,05 % | €44,40 | €44,40 | €42,90 | 1,53K |
| 2026-07-02 | €43,80 | +5,80 % | €43,50 | €44,85 | €42,35 | 14,56K |
| 2026-07-01 | €41,40 | +1,35 % | €41,20 | €41,50 | €40,30 | 2,80K |
| 2026-06-30 | €40,85 | -4,00 % | €42,60 | €42,60 | €39,80 | 10,63K |
| 2026-06-29 | €42,55 | -2,96 % | €43,85 | €43,85 | €42,45 | 3,39K |
| 2026-06-26 | €43,85 | -0,57 % | €44,15 | €44,60 | €43,40 | 3,69K |
| 2026-06-25 | €44,10 | -0,56 % | €44,35 | €44,40 | €43,90 | 5,32K |
| 2026-06-24 | €44,35 | -2,21 % | €45,05 | €45,45 | €44,35 | 2,94K |
| 2026-06-23 | €45,35 | -3,41 % | €47,00 | €47,00 | €45,15 | 1,95K |
| 2026-06-22 | €46,95 | -0,42 % | €45,80 | €46,95 | €45,50 | 4,40K |
| 2026-06-19 | €47,15 | -0,32 % | €47,00 | €47,70 | €47,00 | 2,40K |
| 2026-06-18 | €47,30 | +2,38 % | €46,05 | €48,10 | €45,40 | 6,11K |
| 2026-06-17 | €46,20 | 0,00 % | €47,00 | €47,00 | €46,00 | 1,36K |
| 2026-06-16 | €46,20 | -1,81 % | €47,00 | €47,00 | €46,00 | 1,68K |
| 2026-06-15 | €47,05 | +2,95 % | €46,30 | €48,30 | €45,55 | 3,23K |
| 2026-06-12 | €45,70 | +2,12 % | €45,05 | €46,10 | €45,05 | 1,71K |
| 2026-06-11 | €44,75 | -1,54 % | €46,25 | €46,25 | €44,30 | 1,53K |
| 2026-06-10 | €45,45 | +1,00 % | €44,40 | €46,50 | €44,25 | 2,22K |
| 2026-06-09 | €45,00 | -2,28 % | €46,00 | €46,00 | €44,55 | 7,80K |
| 2026-06-08 | €46,05 | -2,95 % | €47,25 | €47,25 | €45,50 | 4,28K |
| 2026-06-05 | €47,45 | -0,94 % | €48,90 | €48,90 | €46,60 | 4,45K |
| 2026-06-04 | €47,90 | +4,93 % | €45,35 | €47,95 | €45,35 | 7,00K |
| 2026-06-03 | €45,65 | -3,89 % | €47,40 | €47,40 | €45,15 | 8,62K |
| 2026-06-02 | €47,50 | -1,96 % | €48,90 | €48,90 | €46,75 | 7,19K |
| 2026-06-01 | €48,45 | -1,32 % | €49,15 | €49,30 | €48,00 | 3,93K |
| 2026-05-29 | €49,10 | +5,36 % | €46,90 | €49,60 | €46,90 | 8,28K |