18,460€
-4,53%
Echtzeit-Aktienkurs UNIPOL ASSICURAZIONI NAM.
Bid:
Ask:
Aktienkurse zur UNIPOL ASSICURAZIONI NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,24 | 19,24 | 18,39 | 18,55 | -4,09% | 4.242,00 |
| 14.10.2025 | 18,80 | 19,34 | 18,56 | 19,34 | 3,18% | 4.419,00 |
| 13.10.2025 | 18,80 | 19,08 | 18,56 | 18,74 | -0,82% | 3.744,00 |
| 10.10.2025 | 18,99 | 19,01 | 18,71 | 18,90 | -0,29% | 1.582,00 |
| 09.10.2025 | 18,92 | 19,02 | 18,84 | 18,95 | 0,21% | 1.983,00 |
| 08.10.2025 | 18,67 | 18,91 | 18,67 | 18,91 | 0,48% | 3.203,00 |
| 07.10.2025 | 18,58 | 18,84 | 18,44 | 18,82 | 1,21% | 1.455,00 |
| 06.10.2025 | 18,24 | 18,60 | 18,14 | 18,60 | 1,50% | 3.182,00 |
| 03.10.2025 | 18,42 | 18,42 | 18,32 | 18,32 | -0,65% | 4,00 |
| 02.10.2025 | 18,53 | 18,53 | 18,30 | 18,44 | 0,77% | 4.156,00 |
| 01.10.2025 | 18,35 | 18,35 | 18,04 | 18,30 | 0,77% | 2.398,00 |
| 30.09.2025 | 18,10 | 18,24 | 18,07 | 18,16 | 0,00% | 770,00 |
| 29.09.2025 | 18,20 | 18,22 | 18,07 | 18,16 | -0,27% | 699,00 |
| 26.09.2025 | 17,82 | 18,25 | 17,82 | 18,21 | 3,41% | 965,00 |
| 25.09.2025 | 17,63 | 17,75 | 17,60 | 17,61 | -0,79% | 1.341,00 |
| 24.09.2025 | 17,76 | 17,76 | 17,67 | 17,75 | -0,67% | 1.804,00 |
| 23.09.2025 | 17,95 | 17,95 | 17,86 | 17,87 | -0,28% | 1.582,00 |
| 22.09.2025 | 18,60 | 18,60 | 17,80 | 17,92 | -1,46% | 6.319,00 |
| 19.09.2025 | 17,79 | 18,19 | 17,79 | 18,19 | 3,91% | 1.559,00 |
| 18.09.2025 | 17,35 | 17,50 | 17,35 | 17,50 | 0,95% | 1.502,00 |
| 17.09.2025 | 17,35 | 17,35 | 17,10 | 17,34 | -0,14% | 220,00 |
| 16.09.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,95% | 6,00 |
| 15.09.2025 | 17,79 | 17,83 | 17,63 | 17,71 | 0,54% | 970,00 |
| 12.09.2025 | 17,34 | 17,62 | 17,18 | 17,61 | 0,54% | 780,00 |
| 11.09.2025 | 17,40 | 17,61 | 17,39 | 17,52 | 0,63% | 1.055,00 |
| 10.09.2025 | 17,46 | 17,58 | 17,35 | 17,41 | -0,30% | 1.139,00 |
| 09.09.2025 | 17,14 | 17,49 | 17,07 | 17,46 | 1,67% | 1.859,00 |
| 08.09.2025 | 17,21 | 17,38 | 17,08 | 17,17 | -0,17% | 2.829,00 |
| 05.09.2025 | 17,44 | 17,44 | 17,20 | 17,20 | -1,06% | 2.149,00 |
| 04.09.2025 | 17,24 | 17,40 | 17,19 | 17,39 | 1,37% | 853,00 |
| 03.09.2025 | 17,20 | 17,20 | 16,90 | 17,15 | -0,81% | 460,00 |
| 02.09.2025 | 17,75 | 17,75 | 17,29 | 17,29 | -2,92% | 3.508,00 |
| 01.09.2025 | 17,90 | 17,92 | 17,80 | 17,81 | -0,20% | 61,00 |
| 29.08.2025 | 17,90 | 17,95 | 17,85 | 17,85 | -0,92% | 642,00 |
| 28.08.2025 | 17,94 | 18,01 | 17,80 | 18,01 | -0,03% | 3.174,00 |
| 27.08.2025 | 18,36 | 18,36 | 17,93 | 18,02 | -1,69% | 830,00 |
| 26.08.2025 | 18,23 | 18,33 | 18,07 | 18,33 | -0,92% | 2.353,00 |
| 25.08.2025 | 18,48 | 18,50 | 18,30 | 18,50 | -0,05% | 2.657,00 |
| 22.08.2025 | 18,36 | 18,51 | 18,32 | 18,51 | 0,93% | 1.039,00 |
| 21.08.2025 | 18,12 | 18,39 | 18,12 | 18,34 | 0,38% | 249,00 |
| 20.08.2025 | 18,20 | 18,27 | 18,20 | 18,27 | -0,76% | 101,00 |
| 19.08.2025 | 18,40 | 18,41 | 18,39 | 18,41 | 0,96% | 9,00 |
| 18.08.2025 | 18,40 | 18,40 | 18,20 | 18,23 | -0,57% | 4.777,00 |
| 15.08.2025 | 18,34 | 18,36 | 18,14 | 18,34 | 0,11% | 247,00 |
| 14.08.2025 | 18,25 | 18,55 | 18,25 | 18,32 | -0,76% | 650,00 |
| 13.08.2025 | 17,96 | 18,46 | 17,96 | 18,46 | 2,16% | 2.647,00 |
| 12.08.2025 | 18,02 | 18,17 | 17,96 | 18,07 | -0,52% | 372,00 |
| 11.08.2025 | 17,48 | 18,16 | 17,40 | 18,16 | 5,12% | 8.441,00 |
| 08.08.2025 | 18,24 | 18,24 | 17,28 | 17,28 | -4,64% | 3.759,00 |
| 07.08.2025 | 17,96 | 18,14 | 17,94 | 18,12 | 1,29% | 4.532,00 |
| 06.08.2025 | 17,75 | 17,90 | 17,59 | 17,89 | 1,45% | 316,00 |
| 05.08.2025 | 17,65 | 17,65 | 17,49 | 17,63 | 0,11% | 986,00 |
| 04.08.2025 | 17,13 | 17,63 | 17,13 | 17,61 | 2,80% | 1.643,00 |
| 01.08.2025 | 17,30 | 17,30 | 17,13 | 17,13 | -2,14% | 865,00 |
| 31.07.2025 | 17,44 | 17,73 | 17,44 | 17,51 | -0,54% | 3.688,00 |
| 30.07.2025 | 17,53 | 17,60 | 17,51 | 17,60 | 0,34% | 606,00 |
| 29.07.2025 | 17,30 | 17,54 | 17,30 | 17,54 | 2,36% | 777,00 |
| 28.07.2025 | 17,31 | 17,31 | 17,10 | 17,14 | -0,26% | 3.927,00 |
| 25.07.2025 | 17,14 | 17,18 | 17,09 | 17,18 | 0,06% | 424,00 |
| 24.07.2025 | 17,25 | 17,40 | 17,13 | 17,17 | 0,32% | 1.121,00 |
| 23.07.2025 | 16,85 | 17,12 | 16,80 | 17,12 | 2,98% | 914,00 |
| 22.07.2025 | 16,70 | 16,70 | 16,58 | 16,62 | -0,21% | 4.835,00 |
| 21.07.2025 | 16,77 | 16,79 | 16,58 | 16,66 | -0,54% | 1.434,00 |
| 18.07.2025 | 16,49 | 16,75 | 16,49 | 16,75 | 2,98% | 1.239,00 |
| 17.07.2025 | 16,59 | 16,59 | 16,26 | 16,26 | -1,81% | 1.771,00 |
| 16.07.2025 | 16,55 | 16,56 | 16,53 | 16,56 | 0,03% | 347,00 |
| 15.07.2025 | 16,84 | 16,84 | 16,52 | 16,56 | -0,84% | 1.031,00 |
| 14.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 1,95% | 8.004,00 |
| 11.07.2025 | 16,49 | 16,54 | 16,26 | 16,38 | -0,12% | 775,00 |
| 10.07.2025 | 16,52 | 16,52 | 16,40 | 16,40 | -1,03% | 315,00 |
| 09.07.2025 | 16,52 | 16,66 | 16,52 | 16,57 | 0,45% | 805,00 |
| 08.07.2025 | 16,57 | 16,57 | 16,38 | 16,49 | -1,32% | 3.360,00 |
| 07.07.2025 | 16,40 | 16,71 | 16,24 | 16,71 | 2,23% | 3.609,00 |
| 04.07.2025 | 16,35 | 16,37 | 16,34 | 16,35 | 0,15% | 104,00 |
| 03.07.2025 | 16,08 | 16,32 | 16,08 | 16,32 | 0,80% | 660,00 |
| 02.07.2025 | 16,63 | 16,63 | 16,00 | 16,19 | -2,62% | 1.652,00 |
| 01.07.2025 | 16,92 | 16,92 | 16,62 | 16,63 | -1,39% | 422,00 |
| 30.06.2025 | 16,72 | 16,91 | 16,57 | 16,86 | 1,81% | 1.950,00 |
| 27.06.2025 | 16,60 | 16,60 | 16,48 | 16,56 | -0,96% | 1.644,00 |
| 26.06.2025 | 17,11 | 17,11 | 16,55 | 16,72 | -1,70% | 2.625,00 |
| 25.06.2025 | 16,93 | 17,01 | 16,84 | 17,01 | 0,00% | 246,00 |
| 24.06.2025 | 17,12 | 17,15 | 16,91 | 17,01 | 1,86% | 781,00 |
| 23.06.2025 | 16,81 | 16,81 | 16,70 | 16,70 | -0,30% | 2.422,00 |
| 20.06.2025 | 16,50 | 16,75 | 16,50 | 16,75 | 0,57% | 547,00 |
| 19.06.2025 | 16,59 | 16,66 | 16,51 | 16,66 | -0,18% | 600,00 |
| 18.06.2025 | 16,74 | 16,74 | 16,65 | 16,69 | -0,33% | 409,00 |
| 17.06.2025 | 16,59 | 16,74 | 16,58 | 16,74 | -1,30% | 5.328,00 |
| 16.06.2025 | 16,77 | 17,00 | 16,75 | 16,96 | 0,98% | 1.572,00 |
| 13.06.2025 | 16,78 | 16,80 | 16,65 | 16,80 | -1,44% | 2.241,00 |
| 12.06.2025 | 16,95 | 17,04 | 16,88 | 17,04 | -0,23% | 549,00 |
| 11.06.2025 | 16,94 | 17,10 | 16,94 | 17,08 | 0,92% | 82,00 |
| 10.06.2025 | 17,44 | 17,44 | 16,93 | 16,93 | -3,51% | 877,00 |
| 09.06.2025 | 17,63 | 17,64 | 17,44 | 17,54 | -0,34% | 798,00 |
| 06.06.2025 | 17,38 | 17,69 | 17,38 | 17,60 | 1,88% | 462,00 |
| 05.06.2025 | 17,12 | 17,28 | 17,06 | 17,28 | 0,85% | 768,00 |
| 04.06.2025 | 17,25 | 17,25 | 17,07 | 17,13 | -0,95% | 1.524,00 |
| 03.06.2025 | 17,24 | 17,30 | 17,13 | 17,30 | 0,49% | 338,00 |
| 02.06.2025 | 17,19 | 17,22 | 17,04 | 17,21 | 0,53% | 1.279,00 |
| 30.05.2025 | 17,16 | 17,20 | 17,08 | 17,12 | 0,97% | 336,00 |
| 29.05.2025 | 17,03 | 17,22 | 16,96 | 16,96 | 0,68% | 242,00 |