14,163€
8,94%
Echtzeit-Aktienkurs UNIPOL GRUPPO SPA NAM.
Bid:
Ask:
Aktienkurse zur UNIPOL GRUPPO SPA NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 12,83 | 14,26 | 12,80 | 14,12 | 8,58% | 5.960,00 |
| 08.04.2025 | 12,41 | 13,52 | 12,41 | 13,00 | 7,48% | 5.661,00 |
| 07.04.2025 | 12,46 | 12,71 | 11,53 | 12,10 | -6,53% | 11.475,00 |
| 04.04.2025 | 14,08 | 14,08 | 12,83 | 12,94 | -10,39% | 8.318,00 |
| 03.04.2025 | 14,75 | 14,75 | 14,44 | 14,44 | -3,99% | 2.431,00 |
| 02.04.2025 | 15,09 | 15,09 | 14,84 | 15,04 | -0,13% | 531,00 |
| 01.04.2025 | 14,88 | 15,11 | 14,81 | 15,06 | 1,89% | 2.098,00 |
| 31.03.2025 | 14,62 | 14,78 | 14,34 | 14,78 | 0,07% | 2.581,00 |
| 28.03.2025 | 15,27 | 15,35 | 14,73 | 14,77 | -2,64% | 3.069,00 |
| 27.03.2025 | 15,37 | 15,37 | 15,17 | 15,17 | -1,17% | 599,00 |
| 26.03.2025 | 15,56 | 15,56 | 15,35 | 15,35 | -0,97% | 1.830,00 |
| 25.03.2025 | 15,67 | 15,70 | 15,42 | 15,50 | -0,64% | 6.264,00 |
| 24.03.2025 | 15,43 | 15,76 | 15,41 | 15,60 | 2,30% | 6.350,00 |
| 21.03.2025 | 15,09 | 15,32 | 15,09 | 15,25 | 0,33% | 618,00 |
| 20.03.2025 | 15,39 | 15,39 | 15,09 | 15,20 | -1,30% | 821,00 |
| 19.03.2025 | 15,37 | 15,51 | 15,28 | 15,40 | 0,26% | 1.157,00 |
| 18.03.2025 | 15,02 | 15,36 | 15,02 | 15,36 | 2,74% | 426,00 |
| 17.03.2025 | 14,71 | 15,00 | 14,63 | 14,95 | 1,84% | 1.439,00 |
| 14.03.2025 | 14,76 | 14,85 | 14,61 | 14,68 | -0,14% | 1.985,00 |
| 13.03.2025 | 14,44 | 14,70 | 14,44 | 14,70 | 1,10% | 263,00 |
| 12.03.2025 | 14,35 | 14,54 | 14,28 | 14,54 | 1,68% | 1.159,00 |
| 11.03.2025 | 14,31 | 14,31 | 14,16 | 14,30 | -0,69% | 431,00 |
| 10.03.2025 | 14,63 | 14,63 | 14,35 | 14,40 | -1,84% | 953,00 |
| 07.03.2025 | 14,31 | 14,67 | 14,24 | 14,67 | 2,09% | 1.551,00 |
| 06.03.2025 | 14,61 | 14,61 | 14,32 | 14,37 | -1,51% | 1.035,00 |
| 05.03.2025 | 14,48 | 14,59 | 14,35 | 14,59 | 1,67% | 1.545,00 |
| 04.03.2025 | 14,39 | 14,49 | 14,16 | 14,35 | 0,42% | 802,00 |
| 03.03.2025 | 14,48 | 14,54 | 14,20 | 14,29 | 0,07% | 1.495,00 |
| 28.02.2025 | 14,18 | 14,31 | 14,10 | 14,28 | -0,14% | 678,00 |
| 27.02.2025 | 14,31 | 14,32 | 14,25 | 14,30 | 0,63% | 256,00 |
| 26.02.2025 | 14,05 | 14,25 | 14,05 | 14,21 | 1,50% | 2.414,00 |
| 25.02.2025 | 13,93 | 14,08 | 13,80 | 14,00 | 0,72% | 2.227,00 |
| 24.02.2025 | 13,91 | 13,91 | 13,67 | 13,90 | 0,80% | 13.988,00 |
| 21.02.2025 | 13,78 | 13,79 | 13,78 | 13,79 | -0,72% | 47,00 |
| 20.02.2025 | 14,20 | 14,27 | 13,89 | 13,89 | -1,77% | 1.592,00 |
| 19.02.2025 | 14,34 | 14,49 | 14,14 | 14,14 | -1,46% | 1.659,00 |
| 18.02.2025 | 14,32 | 14,41 | 14,30 | 14,35 | 0,28% | 1.257,00 |
| 17.02.2025 | 13,76 | 14,47 | 13,76 | 14,31 | 4,22% | 2.176,00 |
| 14.02.2025 | 13,69 | 14,04 | 13,69 | 13,73 | 0,66% | 1.394,00 |
| 13.02.2025 | 13,99 | 13,99 | 13,57 | 13,64 | -2,29% | 2.071,00 |
| 12.02.2025 | 13,85 | 13,96 | 13,73 | 13,96 | 1,01% | 709,00 |
| 11.02.2025 | 13,50 | 13,82 | 13,50 | 13,82 | 2,45% | 2.236,00 |
| 10.02.2025 | 13,57 | 13,57 | 13,45 | 13,49 | 0,30% | 376,00 |
| 07.02.2025 | 13,66 | 13,66 | 13,44 | 13,45 | 0,00% | 682,00 |
| 06.02.2025 | 13,24 | 13,45 | 13,24 | 13,45 | 2,91% | 38,00 |
| 05.02.2025 | 13,10 | 13,10 | 13,01 | 13,07 | -0,23% | 743,00 |
| 04.02.2025 | 13,07 | 13,10 | 13,01 | 13,10 | 0,46% | 1.299,00 |
| 03.02.2025 | 12,90 | 13,12 | 12,90 | 13,04 | -0,53% | 145,00 |
| 31.01.2025 | 13,24 | 13,29 | 13,11 | 13,11 | -0,38% | 736,00 |
| 30.01.2025 | 13,13 | 13,16 | 13,10 | 13,16 | 0,92% | 398,00 |
| 29.01.2025 | 12,98 | 13,20 | 12,94 | 13,04 | 1,16% | 1.018,00 |
| 28.01.2025 | 12,95 | 12,95 | 12,85 | 12,89 | -0,46% | 1.313,00 |
| 27.01.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 0,23% | 1.107,00 |
| 24.01.2025 | 13,15 | 13,15 | 12,92 | 12,92 | -0,62% | 2.549,00 |
| 23.01.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,48% | 497,00 |
| 22.01.2025 | 12,77 | 12,82 | 12,77 | 12,81 | 0,31% | 399,00 |
| 21.01.2025 | 12,69 | 12,85 | 12,69 | 12,77 | 0,31% | 1.039,00 |
| 20.01.2025 | 12,81 | 12,87 | 12,68 | 12,73 | -0,62% | 263,00 |
| 17.01.2025 | 12,69 | 12,81 | 12,69 | 12,81 | 0,95% | 140,00 |
| 16.01.2025 | 12,70 | 12,70 | 12,68 | 12,69 | 0,32% | 93,00 |
| 15.01.2025 | 12,38 | 12,65 | 12,38 | 12,65 | 3,43% | 904,00 |
| 14.01.2025 | 12,06 | 12,23 | 12,06 | 12,23 | 1,83% | 3.126,00 |
| 13.01.2025 | 12,13 | 12,13 | 12,00 | 12,01 | -1,96% | 2.105,00 |
| 10.01.2025 | 12,29 | 12,29 | 12,21 | 12,25 | 0,00% | 2.903,00 |
| 09.01.2025 | 12,28 | 12,28 | 12,23 | 12,25 | -0,08% | 215,00 |
| 08.01.2025 | 12,12 | 12,26 | 12,12 | 12,26 | 2,00% | 54,00 |
| 07.01.2025 | 11,49 | 12,04 | 11,49 | 12,02 | 1,61% | 378,00 |
| 06.01.2025 | 11,81 | 11,83 | 11,61 | 11,83 | 0,94% | 853,00 |
| 03.01.2025 | 11,79 | 11,79 | 11,72 | 11,72 | -1,10% | 971,00 |
| 02.01.2025 | 12,17 | 12,18 | 11,85 | 11,85 | -1,25% | 1.446,00 |
| 30.12.2024 | 11,90 | 12,06 | 11,90 | 12,00 | 1,35% | 2.356,00 |
| 27.12.2024 | 11,78 | 11,86 | 11,75 | 11,84 | 0,85% | 640,00 |
| 23.12.2024 | 11,66 | 11,75 | 11,62 | 11,74 | -0,09% | 242,00 |
| 20.12.2024 | 11,57 | 11,79 | 11,57 | 11,75 | -0,59% | 94,00 |
| 19.12.2024 | 11,97 | 12,01 | 11,82 | 11,82 | -0,42% | 3.313,00 |
| 18.12.2024 | 11,85 | 11,87 | 11,85 | 11,87 | -0,34% | 100,00 |
| 17.12.2024 | 11,88 | 11,91 | 11,88 | 11,91 | -0,25% | 235,00 |
| 16.12.2024 | 11,99 | 11,99 | 11,92 | 11,94 | 0,25% | 135,00 |
| 13.12.2024 | 11,89 | 11,91 | 11,89 | 11,91 | -0,08% | 860,00 |
| 12.12.2024 | 11,96 | 11,96 | 11,92 | 11,92 | 2,41% | 228,00 |
| 11.12.2024 | 11,67 | 11,67 | 11,64 | 11,64 | 0,95% | 2,00 |
| 10.12.2024 | 11,56 | 11,56 | 11,52 | 11,53 | -2,04% | 260,00 |
| 09.12.2024 | 11,87 | 11,87 | 11,77 | 11,77 | -0,17% | 23,00 |
| 06.12.2024 | 11,86 | 11,88 | 11,77 | 11,79 | -0,59% | 582,00 |
| 05.12.2024 | 11,71 | 11,89 | 11,71 | 11,86 | 0,85% | 366,00 |
| 04.12.2024 | 11,41 | 11,76 | 11,41 | 11,76 | 1,99% | 1.080,00 |
| 03.12.2024 | 11,40 | 11,58 | 11,40 | 11,53 | 1,05% | 884,00 |
| 02.12.2024 | 11,36 | 11,41 | 11,27 | 11,41 | 0,26% | 1.713,00 |
| 29.11.2024 | 11,13 | 11,48 | 11,13 | 11,38 | 1,70% | 331,00 |
| 28.11.2024 | 11,32 | 11,32 | 11,19 | 11,19 | -1,76% | 468,00 |
| 27.11.2024 | 11,40 | 11,40 | 11,10 | 11,39 | -0,52% | 583,00 |
| 26.11.2024 | 11,57 | 11,57 | 11,44 | 11,45 | -1,63% | 146,00 |
| 25.11.2024 | 11,89 | 11,94 | 11,64 | 11,64 | -0,94% | 442,00 |
| 22.11.2024 | 11,83 | 11,83 | 11,75 | 11,75 | 1,47% | 405,00 |
| 21.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | 100,00 |
| 20.11.2024 | 11,51 | 11,60 | 11,51 | 11,60 | 2,20% | 431,00 |
| 19.11.2024 | 11,29 | 11,45 | 11,29 | 11,35 | 0,18% | 276,00 |
| 18.11.2024 | 11,43 | 11,48 | 11,26 | 11,33 | -0,87% | 935,00 |
| 15.11.2024 | 11,42 | 11,43 | 11,40 | 11,43 | -0,17% | 12,00 |
| 14.11.2024 | 11,38 | 11,45 | 11,38 | 11,45 | -0,09% | 32,00 |