83,755€
-0,95%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 84,70 | 84,98 | 82,92 | 83,76 | -0,95% | 2.551,00 |
| 03.09.2026 | 83,97 | 84,87 | 82,84 | 84,56 | 0,68% | 911,00 |
| 02.09.2026 | 82,92 | 84,08 | 82,84 | 83,98 | 1,13% | 3.553,00 |
| 01.09.2026 | 84,23 | 84,32 | 82,60 | 83,05 | -1,02% | 1.622,00 |
| 31.08.2026 | 84,63 | 85,10 | 83,88 | 83,90 | -0,72% | 1.211,00 |
| 28.08.2026 | 83,73 | 84,82 | 83,73 | 84,51 | 1,05% | 5.467,00 |
| 27.08.2026 | 86,15 | 86,19 | 83,28 | 83,63 | -2,82% | 2.245,00 |
| 26.08.2026 | 84,39 | 86,43 | 84,39 | 86,06 | 1,94% | 2.194,00 |
| 25.08.2026 | 84,50 | 84,99 | 83,89 | 84,42 | 0,08% | 3.702,00 |
| 24.08.2026 | 83,40 | 84,80 | 82,74 | 84,35 | 1,15% | 1.750,00 |
| 21.08.2026 | 82,99 | 83,50 | 82,72 | 83,40 | 0,67% | 3.805,00 |
| 20.08.2026 | 83,08 | 83,12 | 82,66 | 82,84 | 0,63% | 221,00 |
| 19.08.2026 | 83,34 | 83,64 | 82,18 | 82,32 | 21,47% | 1.319,00 |
| 05.05.2026 | 66,11 | 68,20 | 64,95 | 67,77 | 6,94% | 9.539,00 |
| 04.05.2026 | 66,04 | 66,46 | 63,25 | 63,37 | -3,56% | 5.303,00 |
| 30.04.2026 | 65,02 | 65,89 | 63,89 | 65,71 | 0,41% | 3.005,00 |
| 29.04.2026 | 66,56 | 66,64 | 64,96 | 65,44 | -0,73% | 3.079,00 |
| 28.04.2026 | 64,54 | 66,61 | 64,43 | 65,92 | 2,19% | 3.543,00 |
| 27.04.2026 | 64,17 | 64,98 | 63,98 | 64,51 | 0,54% | 5.120,00 |
| 24.04.2026 | 64,10 | 64,61 | 63,06 | 64,16 | 0,09% | 1.936,00 |
| 23.04.2026 | 65,13 | 65,51 | 63,34 | 64,10 | -2,43% | 3.823,00 |
| 22.04.2026 | 66,87 | 67,32 | 65,55 | 65,70 | -0,72% | 3.915,00 |
| 21.04.2026 | 68,50 | 68,61 | 66,01 | 66,17 | -3,39% | 3.688,00 |
| 20.04.2026 | 69,05 | 69,53 | 67,92 | 68,49 | -4,94% | 6.969,00 |
| 17.04.2026 | 69,35 | 72,70 | 68,86 | 72,05 | 3,90% | 14.499,00 |
| 16.04.2026 | 70,64 | 71,73 | 68,73 | 69,35 | -1,69% | 1.745,00 |
| 15.04.2026 | 70,37 | 70,62 | 69,72 | 70,54 | 0,15% | 4.086,00 |
| 14.04.2026 | 68,50 | 70,49 | 68,46 | 70,43 | 2,63% | 7.153,00 |
| 13.04.2026 | 67,04 | 68,64 | 66,91 | 68,63 | -0,28% | 3.738,00 |
| 10.04.2026 | 67,28 | 68,90 | 66,35 | 68,82 | 2,05% | 3.197,00 |
| 09.04.2026 | 67,06 | 67,80 | 66,18 | 67,44 | 0,16% | 805,00 |
| 08.04.2026 | 67,50 | 68,34 | 66,48 | 67,33 | 6,40% | 3.707,00 |
| 07.04.2026 | 63,02 | 64,06 | 61,77 | 63,28 | 0,76% | 2.155,00 |
| 02.04.2026 | 62,53 | 63,18 | 61,28 | 62,80 | -2,32% | 4.586,00 |
| 01.04.2026 | 62,69 | 64,90 | 62,60 | 64,29 | 3,15% | 10.621,00 |
| 31.03.2026 | 59,99 | 62,44 | 59,63 | 62,33 | 4,92% | 3.610,00 |
| 30.03.2026 | 59,76 | 60,12 | 59,09 | 59,41 | -0,04% | 5.420,00 |
| 27.03.2026 | 61,28 | 62,51 | 59,42 | 59,43 | -2,20% | 5.328,00 |
| 26.03.2026 | 61,97 | 62,05 | 60,49 | 60,77 | -2,45% | 7.978,00 |
| 25.03.2026 | 62,24 | 63,33 | 61,84 | 62,29 | 0,02% | 11.512,00 |
| 24.03.2026 | 61,40 | 62,49 | 60,28 | 62,28 | 0,48% | 5.195,00 |
| 23.03.2026 | 58,31 | 63,40 | 56,72 | 61,99 | 4,74% | 12.643,00 |
| 20.03.2026 | 62,58 | 63,85 | 58,53 | 59,18 | -5,39% | 6.146,00 |
| 19.03.2026 | 63,05 | 63,29 | 60,50 | 62,55 | -0,22% | 3.899,00 |
| 18.03.2026 | 64,88 | 65,82 | 62,66 | 62,69 | -2,81% | 9.965,00 |
| 17.03.2026 | 63,45 | 65,13 | 62,64 | 64,50 | 0,73% | 5.696,00 |
| 16.03.2026 | 63,58 | 64,56 | 61,38 | 64,03 | 1,83% | 12.324,00 |
| 13.03.2026 | 64,54 | 65,04 | 62,88 | 62,88 | -2,52% | 4.540,00 |
| 12.03.2026 | 66,75 | 67,58 | 64,15 | 64,51 | -4,42% | 1.318,00 |
| 11.03.2026 | 68,70 | 68,81 | 67,06 | 67,49 | -1,48% | 2.402,00 |
| 10.03.2026 | 66,69 | 69,34 | 66,61 | 68,51 | 2,38% | 5.739,00 |
| 09.03.2026 | 63,14 | 66,98 | 62,96 | 66,92 | 1,04% | 12.002,00 |
| 06.03.2026 | 67,50 | 67,89 | 64,88 | 66,23 | -1,27% | 6.504,00 |
| 05.03.2026 | 68,59 | 69,45 | 66,23 | 67,08 | -2,95% | 3.298,00 |
| 04.03.2026 | 66,91 | 69,58 | 66,38 | 69,12 | 2,45% | 6.944,00 |
| 03.03.2026 | 69,37 | 69,37 | 65,27 | 67,47 | -3,87% | 14.231,00 |
| 02.03.2026 | 71,45 | 71,54 | 67,86 | 70,19 | -2,59% | 9.650,00 |
| 27.02.2026 | 73,77 | 74,24 | 71,85 | 72,05 | -2,44% | 6.460,00 |
| 26.02.2026 | 74,00 | 74,18 | 73,39 | 73,85 | -0,47% | 986,00 |
| 25.02.2026 | 72,80 | 74,25 | 72,77 | 74,20 | 1,86% | 5.287,00 |
| 24.02.2026 | 73,78 | 73,90 | 71,86 | 72,85 | -1,20% | 8.684,00 |
| 23.02.2026 | 73,51 | 75,44 | 73,24 | 73,73 | -0,11% | 6.203,00 |
| 20.02.2026 | 73,06 | 74,82 | 72,83 | 73,81 | 0,94% | 1.838,00 |
| 19.02.2026 | 74,97 | 75,07 | 72,28 | 73,13 | -2,49% | 5.705,00 |
| 18.02.2026 | 73,35 | 75,11 | 73,20 | 74,99 | 2,24% | 2.768,00 |
| 17.02.2026 | 71,58 | 73,40 | 71,36 | 73,35 | 1,91% | 3.731,00 |
| 16.02.2026 | 71,44 | 73,14 | 71,43 | 71,97 | 0,77% | 5.790,00 |
| 13.02.2026 | 74,28 | 74,42 | 70,30 | 71,42 | -4,10% | 11.851,00 |
| 12.02.2026 | 75,18 | 76,19 | 74,04 | 74,48 | -0,38% | 11.354,00 |
| 11.02.2026 | 77,06 | 77,42 | 74,51 | 74,76 | -2,93% | 11.110,00 |
| 10.02.2026 | 79,13 | 79,84 | 76,50 | 77,02 | -2,71% | 13.728,00 |
| 09.02.2026 | 76,20 | 79,25 | 75,70 | 79,16 | 6,38% | 8.881,00 |
| 06.02.2026 | 73,30 | 74,47 | 72,76 | 74,42 | 1,29% | 4.821,00 |
| 05.02.2026 | 76,42 | 76,54 | 72,69 | 73,47 | -3,60% | 11.282,00 |
| 04.02.2026 | 76,74 | 77,53 | 76,02 | 76,21 | -0,58% | 9.390,00 |
| 03.02.2026 | 75,10 | 77,27 | 75,10 | 76,65 | 1,99% | 7.164,00 |
| 02.02.2026 | 72,62 | 75,49 | 72,56 | 75,16 | 2,26% | 3.892,00 |
| 30.01.2026 | 72,58 | 73,78 | 72,31 | 73,50 | 1,20% | 1.583,00 |
| 29.01.2026 | 72,43 | 72,95 | 71,98 | 72,62 | 0,54% | 5.808,00 |
| 28.01.2026 | 74,30 | 74,34 | 72,03 | 72,23 | -2,05% | 4.404,00 |
| 27.01.2026 | 72,52 | 74,35 | 72,49 | 73,75 | 2,00% | 10.762,00 |
| 26.01.2026 | 71,93 | 72,74 | 71,90 | 72,30 | 1,00% | 2.270,00 |
| 23.01.2026 | 72,40 | 72,43 | 71,30 | 71,59 | -1,11% | 2.188,00 |
| 22.01.2026 | 71,25 | 72,55 | 70,77 | 72,39 | 1,74% | 1.617,00 |
| 21.01.2026 | 70,76 | 71,42 | 69,50 | 71,15 | 0,53% | 8.326,00 |
| 20.01.2026 | 71,10 | 71,48 | 70,65 | 70,77 | -1,06% | 4.489,00 |
| 19.01.2026 | 71,25 | 72,05 | 70,54 | 71,53 | -1,49% | 3.108,00 |
| 16.01.2026 | 72,55 | 72,72 | 72,17 | 72,61 | 0,19% | 1.504,00 |
| 15.01.2026 | 71,86 | 72,75 | 71,77 | 72,47 | 1,33% | 8.680,00 |
| 14.01.2026 | 71,58 | 72,29 | 71,33 | 71,52 | -0,08% | 2.863,00 |
| 13.01.2026 | 71,40 | 71,66 | 70,98 | 71,58 | 0,33% | 1.167,00 |
| 12.01.2026 | 70,91 | 71,66 | 70,06 | 71,34 | 1,15% | 3.283,00 |
| 09.01.2026 | 70,98 | 71,12 | 70,18 | 70,53 | -0,74% | 3.138,00 |
| 08.01.2026 | 70,09 | 71,06 | 69,93 | 71,06 | 1,20% | 2.279,00 |
| 07.01.2026 | 71,07 | 71,60 | 70,12 | 70,21 | -1,40% | 3.055,00 |
| 06.01.2026 | 71,72 | 73,11 | 70,49 | 71,21 | -0,61% | 3.327,00 |
| 05.01.2026 | 71,74 | 73,54 | 70,72 | 71,65 | 0,01% | 3.028,00 |
| 02.01.2026 | 71,11 | 71,67 | 70,51 | 71,64 | 0,95% | 2.724,00 |
| 30.12.2025 | 69,20 | 71,02 | 69,17 | 70,97 | 2,56% | 1.762,00 |
| 29.12.2025 | 69,67 | 70,14 | 69,16 | 69,20 | -0,41% | 1.119,00 |