Uniper SE

UN0k
🏛️ Deutschland →
34.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:20 34.10 34.10 34.10 34.10 0.0K
08:30 34.10 34.10 34.10 34.10 0.1K
08:55 34.10 34.10 34.10 34.10 0.0K
09:05 34.25 34.25 34.25 34.25 0.0K
09:20 34.30 34.30 34.30 34.30 0.0K
09:25 34.30 34.50 34.30 34.50 0.0K
09:35 34.30 34.30 34.30 34.30 0.0K
09:40 34.30 34.30 34.10 34.15 0.7K
09:45 34.05 34.05 34.05 34.05 0.1K
09:50 34.30 34.30 34.30 34.30 0.0K
09:55 34.05 34.05 34.05 34.05 0.0K
10:40 34.15 34.15 34.15 34.15 0.0K
10:45 34.15 34.15 34.15 34.15 0.0K
11:15 34.25 34.25 34.20 34.20 0.3K
11:20 34.05 34.05 34.05 34.05 0.0K
11:40 34.05 34.05 34.05 34.05 0.0K
12:05 34.15 34.15 34.15 34.15 0.1K
12:10 34.15 34.15 34.15 34.15 0.0K
12:15 34.15 34.15 34.15 34.15 0.0K
12:30 34.40 34.40 34.40 34.40 0.0K
13:20 34.40 34.40 34.40 34.40 0.0K
13:30 34.15 34.15 34.15 34.15 0.0K
13:35 34.40 34.40 34.40 34.40 0.0K
13:55 34.15 34.15 34.15 34.15 0.0K
14:05 34.15 34.15 34.15 34.15 0.1K
14:10 34.15 34.15 34.15 34.15 0.0K
14:25 34.05 34.05 34.05 34.05 0.0K
14:40 34.05 34.05 34.05 34.05 0.0K
14:50 34.05 34.15 34.05 34.15 0.4K
14:55 34.05 34.15 34.05 34.15 0.2K
15:00 34.20 34.20 34.20 34.20 0.0K
15:10 34.10 34.10 34.10 34.10 0.1K
15:15 34.90 35.10 34.90 35.10 0.0K
15:20 35.10 35.10 35.10 35.10 0.2K
15:25 34.95 34.95 34.95 34.95 0.1K
15:50 35.00 35.00 35.00 35.00 0.3K
15:55 35.00 35.00 35.00 35.00 0.0K
16:10 35.00 35.00 35.00 35.00 0.2K
16:15 35.00 35.00 35.00 35.00 0.1K
16:30 35.10 35.10 35.00 35.00 0.1K
16:45 35.00 35.00 35.00 35.00 0.0K
17:05 35.10 35.10 35.10 35.10 0.0K
17:15 34.90 34.90 34.90 34.90 0.0K
18:05 34.55 34.55 34.55 34.55 0.0K
18:20 34.55 34.55 34.55 34.55 0.1K
18:25 34.55 34.55 34.55 34.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 34.05 35.10 34.05 34.55 0.0M
2025-09-25 34.25 34.95 34.05 34.05 0.0M
2025-09-24 33.95 34.85 33.85 34.00 0.0M
2025-09-23 34.90 35.20 33.95 34.00 0.0M
2025-09-22 35.40 35.90 33.05 34.95 0.0M
2025-09-19 35.75 36.30 34.50 34.95 0.0M
2025-09-18 35.25 36.30 35.15 35.75 0.0M
2025-09-17 35.45 36.20 35.15 35.25 0.0M
2025-09-16 35.55 36.20 35.40 35.45 0.0M
2025-09-15 35.55 36.60 35.55 35.55 0.0M
2025-09-12 35.50 36.45 35.45 36.45 0.0M
2025-09-11 36.40 37.10 35.30 36.30 0.0M
2025-09-10 35.65 37.05 35.40 36.40 0.0M
2025-09-09 35.45 36.40 35.35 36.40 0.0M
2025-09-08 35.85 36.25 35.35 36.00 0.0M
2025-09-05 36.25 36.85 35.35 36.00 0.0M
2025-09-04 36.50 36.75 35.70 36.20 0.0M
2025-09-03 36.35 36.35 35.30 36.25 0.0M
2025-09-02 36.15 36.60 35.10 35.55 0.0M
2025-09-01 36.95 37.45 36.15 36.15 0.0M
2025-08-29 37.10 37.60 36.55 37.45 0.0M
2025-08-28 38.35 38.55 37.35 37.60 0.0M
2025-08-27 37.80 37.80 37.05 37.70 0.0M
2025-08-26 37.55 38.50 37.40 37.85 0.0M
2025-08-25 37.35 38.60 37.35 37.65 0.0M
2025-08-22 37.40 37.85 37.25 37.35 0.0M
2025-08-21 37.95 38.25 37.30 37.40 0.0M
2025-08-20 37.55 38.40 37.55 37.60 0.0M
2025-08-19 37.75 38.45 37.55 37.90 0.0M
2025-08-18 37.55 38.45 37.55 37.70 0.0M
2025-08-15 37.55 38.25 37.55 38.25 0.0M
2025-08-14 37.60 38.35 37.30 37.40 0.0M
2025-08-13 39.35 39.35 37.55 38.25 0.0M
2025-08-12 36.75 39.35 35.80 39.35 0.0M
2025-08-11 35.25 36.50 35.05 36.35 0.0M
2025-08-08 35.75 36.20 35.05 35.15 0.0M
2025-08-07 35.25 36.50 35.05 35.55 0.0M
2025-08-06 35.50 35.90 35.15 35.30 0.0M
2025-08-05 36.15 36.95 35.25 35.25 0.0M
2025-08-04 36.00 36.95 35.15 36.05 0.0M
2025-08-01 35.45 36.00 35.10 35.60 0.0M
2025-07-31 35.55 36.30 35.30 35.95 0.0M
2025-07-30 36.75 37.00 35.45 35.45 0.0M
2025-07-29 36.60 37.25 36.05 36.95 0.0M
2025-07-28 37.05 37.25 35.50 36.50 0.0M
2025-07-25 37.15 37.20 37.05 37.05 0.0M
2025-07-24 37.35 37.55 37.10 37.15 0.0M
2025-07-23 37.30 37.70 37.20 37.20 0.0M
2025-07-22 37.35 37.55 37.10 37.20 0.0M
2025-07-21 37.35 37.55 37.35 37.35 0.0M
2025-07-18 37.25 37.80 37.25 37.35 0.0M
2025-07-17 37.25 38.45 37.20 38.10 0.0M
2025-07-16 37.85 37.85 37.20 37.25 0.0M
2025-07-15 37.35 37.85 37.15 37.85 0.0M
2025-07-14 37.30 37.75 37.10 37.75 0.0M
2025-07-11 37.80 38.00 37.35 37.60 0.0M
2025-07-10 37.65 38.60 37.65 38.25 0.0M
2025-07-09 37.65 38.25 37.55 37.70 0.0M
2025-07-08 37.55 38.15 37.30 37.55 0.0M
2025-07-07 37.80 38.20 37.25 38.05 0.0M
2025-07-04 38.00 38.30 37.55 37.85 0.0M
2025-07-03 38.75 38.75 37.50 37.55 0.0M
2025-07-02 37.25 38.80 37.25 37.90 0.0M
2025-07-01 37.65 37.85 37.25 37.35 0.0M
2025-06-30 37.95 38.00 37.00 37.15 0.0M
2025-06-27 38.70 38.70 37.30 37.40 0.0M
2025-06-26 37.55 38.45 37.55 38.05 0.0M
2025-06-25 38.05 38.40 37.55 37.55 0.0M
2025-06-24 38.75 38.75 38.00 38.45 0.0M
2025-06-23 38.25 38.70 38.15 38.15 0.0M
2025-06-20 39.45 39.45 38.20 38.75 0.0M
2025-06-19 38.10 38.80 38.10 38.80 0.0M
2025-06-18 38.80 38.95 38.05 38.10 0.0M
2025-06-17 39.05 39.45 38.80 38.80 0.0M
2025-06-16 39.15 39.75 39.05 39.45 0.0M
2025-06-13 39.15 39.75 39.15 39.50 0.0M
2025-06-12 39.80 40.10 39.40 39.75 0.0M
2025-06-11 39.80 40.15 39.50 39.50 0.0M
2025-06-10 39.60 40.15 39.15 39.85 0.0M
2025-06-09 39.55 39.70 39.15 39.15 0.0M
2025-06-06 39.65 40.20 39.15 39.60 0.0M
2025-06-05 39.55 40.15 39.15 39.65 0.0M
2025-06-04 40.35 40.35 39.55 39.55 0.0M
2025-06-03 39.75 40.45 39.75 40.40 0.0M
2025-06-02 39.70 40.40 39.40 39.60 0.0M
2025-05-30 39.45 39.95 39.35 39.50 0.0M
2025-05-29 39.35 40.00 39.30 39.40 0.0M
2025-05-28 40.45 40.70 39.55 39.55 0.0M
2025-05-27 40.15 40.80 39.55 40.40 0.0M
2025-05-26 39.45 40.45 39.35 39.55 0.0M
2025-05-23 39.40 40.25 39.10 39.15 0.0M
2025-05-22 39.15 39.45 39.10 39.25 0.0M
2025-05-21 39.15 39.95 39.15 39.15 0.0M
2025-05-20 39.45 39.95 39.15 39.15 0.0M
2025-05-19 39.45 39.60 39.20 39.45 0.0M
2025-05-16 40.35 40.35 39.45 39.60 0.0M
2025-05-15 40.10 40.45 39.55 40.25 0.0M
2025-05-14 39.75 40.00 39.50 39.55 0.0M
2025-05-13 40.20 40.75 39.75 40.35 0.0M
2025-05-12 40.05 40.70 39.80 39.95 0.0M
2025-05-09 40.10 40.80 39.70 40.30 0.0M
2025-05-08 40.45 40.45 39.65 40.45 0.0M
2025-05-07 40.15 40.75 39.60 40.75 0.0M
2025-05-06 40.05 40.55 39.60 40.40 0.0M
2025-05-05 40.75 40.90 40.05 40.05 0.0M
2025-05-02 40.45 41.10 40.20 40.85 0.0M
2025-04-30 41.00 41.50 40.40 40.75 0.0M
2025-04-29 40.35 41.65 40.35 41.00 0.0M
2025-04-28 41.55 41.55 40.40 40.95 0.0M
2025-04-25 40.30 41.90 40.30 41.65 0.0M
2025-04-24 40.90 42.00 40.00 41.00 0.0M
2025-04-23 41.15 41.45 40.15 40.70 0.0M
2025-04-22 40.20 41.25 40.05 40.70 0.0M
2025-04-17 39.95 41.20 39.95 41.20 0.0M
2025-04-16 41.40 41.40 39.95 40.20 0.0M
2025-04-15 41.35 41.75 41.00 41.75 0.0M
2025-04-14 41.35 41.80 40.45 41.80 0.0M
2025-04-11 40.95 41.40 39.85 40.60 0.0M
2025-04-10 41.00 42.00 39.75 40.70 0.0M
2025-04-09 38.51 41.29 38.51 41.29 0.0M
2025-04-08 39.99 41.47 38.51 39.60 0.0M
2025-04-07 37.94 39.80 35.11 39.80 0.0M
2025-04-04 41.16 41.18 37.71 38.63 0.0M
2025-04-03 39.36 41.31 38.91 40.51 0.0M
2025-04-02 41.11 41.82 39.00 40.01 0.0M
2025-04-01 42.09 42.89 41.06 41.93 0.0M
2025-03-31 42.61 42.95 41.85 42.09 0.0M
2025-03-28 43.95 44.83 42.61 42.61 0.0M
2025-03-27 43.05 44.04 42.49 43.21 0.0M
2025-03-26 44.49 44.49 42.50 43.69 0.0M
2025-03-25 44.75 44.99 43.17 44.47 0.0M
2025-03-24 45.27 46.36 44.05 44.05 0.0M
2025-03-21 45.41 45.75 44.44 45.75 0.0M
2025-03-20 46.38 47.08 44.30 44.96 0.0M
2025-03-19 46.69 47.19 45.51 46.45 0.0M
2025-03-18 46.17 47.29 45.83 45.90 0.0M
2025-03-17 45.39 46.49 45.17 46.14 0.0M
2025-03-14 44.50 46.49 44.11 45.40 0.0M
2025-03-13 44.43 44.88 44.01 44.06 0.0M
2025-03-12 45.98 46.20 44.01 44.43 0.0M
2025-03-11 45.71 47.50 43.53 45.91 0.0M
2025-03-10 45.79 46.87 45.10 45.11 0.0M
2025-03-07 43.00 45.99 42.51 45.20 0.0M
2025-03-06 42.92 43.12 41.66 42.50 0.0M
2025-03-05 42.70 43.50 41.84 42.01 0.0M
2025-03-04 44.01 44.14 40.51 41.80 0.0M
2025-03-03 44.05 45.00 43.85 44.07 0.0M
2025-02-28 45.58 45.58 43.68 44.74 0.0M
2025-02-27 45.04 46.37 43.80 45.29 0.0M
2025-02-26 44.72 45.89 44.62 45.01 0.0M
2025-02-25 44.14 45.99 44.10 45.49 0.0M
2025-02-24 44.70 45.20 43.61 44.25 0.0M
2025-02-21 44.30 44.74 43.42 44.68 0.0M
2025-02-20 44.45 44.97 44.01 44.01 0.0M
2025-02-19 44.64 45.00 44.01 44.01 0.0M
2025-02-18 43.65 44.99 43.16 44.70 0.0M
2025-02-17 43.97 44.40 43.64 43.65 0.0M
2025-02-14 45.00 46.49 42.85 43.85 0.0M
2025-02-13 42.86 45.20 42.75 43.62 0.0M
2025-02-12 42.51 43.69 42.51 42.70 0.0M
2025-02-11 43.01 43.10 42.16 42.40 0.0M
2025-02-10 42.50 43.19 41.73 42.33 0.0M
2025-02-07 41.64 42.40 41.51 42.06 0.0M
2025-02-06 42.50 42.98 41.56 42.56 0.0M
2025-02-05 43.20 43.25 42.08 42.08 0.0M
2025-02-04 42.61 43.26 41.65 42.90 0.0M
2025-02-03 44.00 44.26 41.31 42.61 0.0M
2025-01-31 43.92 44.38 43.90 43.91 0.0M
2025-01-30 43.91 44.44 43.91 44.39 0.0M
2025-01-29 44.58 45.44 43.91 43.91 0.0M
2025-01-28 44.10 44.59 44.00 44.35 0.0M
2025-01-27 44.01 44.49 43.91 44.07 0.0M
2025-01-24 43.94 44.58 43.94 44.39 0.0M
2025-01-23 43.63 44.53 43.63 43.93 0.0M
2025-01-22 45.13 45.13 43.62 43.71 0.0M
2025-01-21 43.81 45.11 43.51 44.15 0.0M
2025-01-20 45.43 45.76 44.00 44.00 0.0M
2025-01-17 44.66 45.99 44.66 45.41 0.0M
2025-01-16 45.67 45.79 44.75 44.83 0.0M
2025-01-15 43.52 45.67 43.52 45.64 0.0M
2025-01-14 42.16 44.99 42.16 43.99 0.0M
2025-01-13 43.27 43.46 41.95 42.07 0.0M
2025-01-10 41.50 43.99 41.30 43.33 0.0M
2025-01-09 41.68 42.63 41.21 41.47 0.0M
2025-01-08 43.99 43.99 40.97 41.73 0.0M
2025-01-07 43.92 44.69 42.83 43.83 0.0M
2025-01-06 41.01 44.57 40.99 44.00 0.0M
2025-01-03 41.36 41.87 40.56 40.81 0.0M
2025-01-02 39.50 41.56 38.53 41.21 0.0M