Unicaja Banco S.A. UNI
BME · Spanien · Finanzen
€3,38-0,02 (-0,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €3,36 | -5,09 % | €3,40 | €3,42 | €3,34 | 501,57K |
| 2026-09-30 | €3,54 | -0,28 % | €3,57 | €3,61 | €3,54 | 3,97M |
| 2026-09-29 | €3,55 | +0,23 % | €3,56 | €3,61 | €3,55 | 5,73M |
| 2026-09-28 | €3,54 | -2,37 % | €3,63 | €3,63 | €3,53 | 4,01M |
| 2026-09-25 | €3,63 | +1,57 % | €3,60 | €3,63 | €3,59 | 2,71M |
| 2026-09-24 | €3,57 | -0,61 % | €3,57 | €3,60 | €3,56 | 2,77M |
| 2026-09-23 | €3,59 | +0,67 % | €3,60 | €3,64 | €3,55 | 3,28M |
| 2026-09-22 | €3,57 | -2,73 % | €3,59 | €3,65 | €3,57 | 4,42M |
| 2026-09-21 | €3,67 | +1,95 % | €3,64 | €3,69 | €3,63 | 3,92M |
| 2026-09-18 | €3,60 | -2,07 % | €3,68 | €3,68 | €3,60 | 15,51M |
| 2026-09-17 | €3,67 | +0,66 % | €3,67 | €3,69 | €3,66 | 4,19M |
| 2026-09-16 | €3,65 | +0,88 % | €3,64 | €3,67 | €3,62 | 3,74M |
| 2026-09-15 | €3,62 | -0,44 % | €3,64 | €3,66 | €3,60 | 4,06M |
| 2026-09-14 | €3,63 | -0,38 % | €3,64 | €3,67 | €3,61 | 3,42M |
| 2026-09-11 | €3,65 | +1,56 % | €3,61 | €3,65 | €3,61 | 4,98M |
| 2026-09-10 | €3,59 | +0,62 % | €3,58 | €3,61 | €3,56 | 3,00M |
| 2026-09-09 | €3,57 | -0,45 % | €3,57 | €3,58 | €3,47 | 4,60M |
| 2026-09-08 | €3,59 | -0,66 % | €3,60 | €3,61 | €3,55 | 2,98M |
| 2026-09-07 | €3,61 | -1,04 % | €3,65 | €3,65 | €3,61 | 4,06M |
| 2026-09-04 | €3,65 | +0,16 % | €3,65 | €3,67 | €3,61 | 2,84M |
| 2026-09-03 | €3,64 | +1,45 % | €3,61 | €3,65 | €3,59 | 2,80M |
| 2026-09-02 | €3,59 | +0,73 % | €3,56 | €3,60 | €3,55 | 3,33M |
| 2026-09-01 | €3,56 | +0,96 % | €3,54 | €3,59 | €3,50 | 4,15M |
| 2026-08-31 | €3,53 | -0,79 % | €3,57 | €3,58 | €3,53 | 8,21M |
| 2026-08-28 | €3,56 | +0,28 % | €3,58 | €3,59 | €3,54 | 1,89M |
| 2026-08-27 | €3,55 | -0,73 % | €3,58 | €3,60 | €3,54 | 2,80M |
| 2026-08-26 | €3,57 | -0,22 % | €3,60 | €3,60 | €3,56 | 3,16M |
| 2026-08-25 | €3,58 | -0,39 % | €3,60 | €3,63 | €3,57 | 2,91M |
| 2026-08-24 | €3,60 | +0,90 % | €3,55 | €3,60 | €3,55 | 2,93M |
| 2026-08-21 | €3,56 | +0,79 % | €3,56 | €3,57 | €3,53 | 3,26M |
| 2026-08-20 | €3,54 | +0,28 % | €3,52 | €3,57 | €3,50 | 2,98M |
| 2026-08-19 | €3,53 | -1,78 % | €3,59 | €3,59 | €3,52 | 3,60M |
| 2026-08-18 | €3,59 | -0,50 % | €3,60 | €3,61 | €3,57 | 3,35M |
| 2026-08-17 | €3,61 | -0,28 % | €3,62 | €3,62 | €3,60 | 3,96M |
| 2026-08-14 | €3,62 | +1,06 % | €3,59 | €3,62 | €3,56 | 2,73M |
| 2026-08-13 | €3,58 | +0,67 % | €3,58 | €3,64 | €3,58 | 4,26M |
| 2026-08-12 | €3,56 | +0,85 % | €3,54 | €3,56 | €3,49 | 4,24M |
| 2026-08-11 | €3,53 | -0,34 % | €3,53 | €3,55 | €3,50 | 3,47M |
| 2026-08-10 | €3,54 | +0,68 % | €3,52 | €3,54 | €3,48 | 3,68M |
| 2026-08-07 | €3,51 | -0,06 % | €3,51 | €3,53 | €3,46 | 4,01M |
| 2026-08-06 | €3,52 | +2,03 % | €3,47 | €3,53 | €3,46 | 4,04M |
| 2026-08-05 | €3,45 | +0,64 % | €3,44 | €3,45 | €3,42 | 2,77M |
| 2026-08-04 | €3,42 | +1,48 % | €3,38 | €3,45 | €3,37 | 3,56M |
| 2026-08-03 | €3,37 | +1,44 % | €3,36 | €3,37 | €3,31 | 4,28M |
| 2026-07-31 | €3,33 | +2,21 % | €3,31 | €3,40 | €3,30 | 7,79M |
| 2026-07-30 | €3,25 | +2,33 % | €3,18 | €3,27 | €3,17 | 3,51M |
| 2026-07-29 | €3,18 | -3,99 % | €3,33 | €3,33 | €3,17 | 6,16M |
| 2026-07-28 | €3,31 | -1,13 % | €3,37 | €3,38 | €3,30 | 2,38M |
| 2026-07-27 | €3,35 | -0,59 % | €3,36 | €3,39 | €3,35 | 3,58M |
| 2026-07-24 | €3,37 | +3,31 % | €3,27 | €3,37 | €3,27 | 2,82M |
| 2026-07-23 | €3,26 | -2,45 % | €3,34 | €3,35 | €3,26 | 3,23M |
| 2026-07-22 | €3,34 | +1,09 % | €3,31 | €3,37 | €3,30 | 3,31M |
| 2026-07-21 | €3,31 | +2,16 % | €3,25 | €3,31 | €3,25 | 3,70M |
| 2026-07-20 | €3,24 | +0,56 % | €3,21 | €3,25 | €3,20 | 2,17M |
| 2026-07-17 | €3,22 | -1,11 % | €3,22 | €3,24 | €3,18 | 2,82M |
| 2026-07-16 | €3,26 | +0,31 % | €3,27 | €3,27 | €3,21 | 1,89M |
| 2026-07-15 | €3,25 | -0,61 % | €3,24 | €3,25 | €3,21 | 2,84M |
| 2026-07-14 | €3,27 | -0,18 % | €3,21 | €3,27 | €3,19 | 3,26M |
| 2026-07-13 | €3,27 | +0,06 % | €3,26 | €3,28 | €3,24 | 2,75M |
| 2026-07-10 | €3,27 | +0,74 % | €3,25 | €3,27 | €3,24 | 3,86M |
| 2026-07-09 | €3,25 | +2,72 % | €3,20 | €3,25 | €3,18 | 2,35M |
| 2026-07-08 | €3,16 | -2,53 % | €3,22 | €3,22 | €3,14 | 4,00M |
| 2026-07-07 | €3,24 | +0,06 % | €3,25 | €3,28 | €3,24 | 3,43M |
| 2026-07-06 | €3,24 | +0,50 % | €3,25 | €3,26 | €3,23 | 3,65M |
| 2026-07-03 | €3,22 | +0,31 % | €3,23 | €3,25 | €3,21 | 3,21M |
| 2026-07-02 | €3,21 | +1,07 % | €3,18 | €3,25 | €3,18 | 3,60M |
| 2026-07-01 | €3,18 | +1,99 % | €3,10 | €3,18 | €3,09 | 5,34M |
| 2026-06-30 | €3,12 | +1,23 % | €3,09 | €3,12 | €3,06 | 2,46M |
| 2026-06-29 | €3,08 | -0,39 % | €3,10 | €3,10 | €3,06 | 2,06M |
| 2026-06-26 | €3,09 | 0,00 % | €3,08 | €3,10 | €3,06 | 3,02M |
| 2026-06-25 | €3,09 | -0,19 % | €3,10 | €3,10 | €3,05 | 4,16M |
| 2026-06-24 | €3,10 | -2,58 % | €3,18 | €3,18 | €3,09 | 2,69M |
| 2026-06-23 | €3,18 | -0,44 % | €3,17 | €3,19 | €3,14 | 3,47M |
| 2026-06-22 | €3,19 | +1,27 % | €3,15 | €3,19 | €3,14 | 3,03M |
| 2026-06-19 | €3,15 | +0,96 % | €3,13 | €3,16 | €3,11 | 7,49M |
| 2026-06-18 | €3,12 | +0,06 % | €3,12 | €3,15 | €3,12 | 3,85M |
| 2026-06-17 | €3,12 | +2,63 % | €3,05 | €3,12 | €3,05 | 4,33M |
| 2026-06-16 | €3,04 | +1,06 % | €3,02 | €3,05 | €3,01 | 5,08M |
| 2026-06-15 | €3,01 | +1,76 % | €3,00 | €3,02 | €2,98 | 8,99M |
| 2026-06-12 | €2,96 | +3,35 % | €2,90 | €2,96 | €2,90 | 8,96M |
| 2026-06-11 | €2,86 | +1,49 % | €2,83 | €2,87 | €2,83 | 4,31M |
| 2026-06-10 | €2,82 | +0,57 % | €2,83 | €2,84 | €2,78 | 4,46M |
| 2026-06-09 | €2,80 | -0,07 % | €2,82 | €2,86 | €2,80 | 3,86M |
| 2026-06-08 | €2,81 | -0,50 % | €2,79 | €2,84 | €2,78 | 2,88M |
| 2026-06-05 | €2,82 | -0,21 % | €2,83 | €2,84 | €2,80 | 3,23M |
| 2026-06-04 | €2,83 | +1,07 % | €2,80 | €2,83 | €2,80 | 3,57M |
| 2026-06-03 | €2,80 | -1,76 % | €2,85 | €2,85 | €2,80 | 3,01M |
| 2026-06-02 | €2,85 | +0,28 % | €2,87 | €2,87 | €2,83 | 2,94M |
| 2026-06-01 | €2,84 | -1,25 % | €2,88 | €2,89 | €2,82 | 4,82M |
| 2026-05-29 | €2,87 | +1,48 % | €2,86 | €2,88 | €2,85 | 6,84M |