14,110€
-0,49%
Echtzeit-Aktienkurs Unipol Assicurazioni S.p.A.
Bid:
Ask:
Aktienkurse zur Unipol Assicurazioni S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,19 | 14,30 | 14,16 | 14,26 | 0,53% | - |
| 27.02.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,00% | - |
| 26.02.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 3,28% | - |
| 25.02.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -0,22% | - |
| 24.02.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -0,36% | - |
| 21.02.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -2,75% | - |
| 20.02.2025 | 14,12 | 14,20 | 14,12 | 14,20 | -1,11% | 50,00 |
| 19.02.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,70% | - |
| 18.02.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 4,39% | - |
| 17.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,65% | - |
| 14.02.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
| 13.02.2025 | 13,88 | 13,88 | 13,60 | 13,70 | -0,44% | 50,00 |
| 12.02.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 2,30% | - |
| 11.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,52% | - |
| 10.02.2025 | 13,46 | 13,52 | 13,46 | 13,52 | -0,07% | - |
| 07.02.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 2,81% | - |
| 06.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,54% | - |
| 05.02.2025 | 13,04 | 13,04 | 12,96 | 12,96 | -1,22% | - |
| 04.02.2025 | 13,07 | 13,12 | 13,07 | 13,12 | 2,66% | - |
| 03.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -2,67% | - |
| 31.01.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,61% | - |
| 30.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,01% | - |
| 29.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,10% | - |
| 28.01.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | - |
| 27.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,77% | - |
| 24.01.2025 | 13,04 | 13,04 | 13,00 | 13,03 | 0,62% | 7.000,00 |
| 23.01.2025 | 12,89 | 12,96 | 12,89 | 12,95 | 1,81% | 3.000,00 |
| 22.01.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,62% | - |
| 21.01.2025 | 12,62 | 12,80 | 12,62 | 12,80 | -0,16% | 100,00 |
| 20.01.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,83% | - |
| 17.01.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,47% | - |
| 16.01.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 3,27% | - |
| 15.01.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,83% | - |
| 14.01.2025 | 12,08 | 12,08 | 12,03 | 12,03 | 0,67% | - |
| 13.01.2025 | 12,04 | 12,04 | 11,95 | 11,95 | -2,05% | - |
| 10.01.2025 | 12,21 | 12,21 | 12,20 | 12,20 | 0,49% | - |
| 09.01.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,08% | - |
| 08.01.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 3,53% | - |
| 07.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,77% | 200,00 |
| 06.01.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,85% | - |
| 03.01.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,75% | - |
| 02.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,78% | - |
| 30.12.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,26% | - |
| 27.12.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,03% | - |
| 23.12.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,69% | - |
| 20.12.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,77% | - |
| 19.12.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 18.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,59% | - |
| 17.12.2024 | 12,01 | 12,01 | 11,94 | 11,94 | 1,27% | - |
| 16.12.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,51% | - |
| 13.12.2024 | 11,81 | 11,85 | 11,81 | 11,85 | 0,42% | - |
| 12.12.2024 | 11,63 | 11,80 | 11,58 | 11,80 | 1,90% | 2,00 |
| 11.12.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,26% | - |
| 10.12.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -1,36% | - |
| 09.12.2024 | 11,70 | 11,77 | 11,70 | 11,77 | -0,68% | - |
| 06.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 1,54% | - |
| 05.12.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 0,86% | - |
| 04.12.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 1,22% | - |
| 03.12.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,97% | - |
| 02.12.2024 | 11,36 | 11,36 | 11,32 | 11,32 | 0,80% | 1.000,00 |
| 29.11.2024 | 11,19 | 11,23 | 11,19 | 11,23 | -0,53% | - |
| 28.11.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 0,36% | - |
| 27.11.2024 | 11,30 | 11,30 | 11,25 | 11,25 | -0,62% | - |
| 26.11.2024 | 11,47 | 11,57 | 11,32 | 11,32 | -4,07% | - |
| 25.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,11% | - |
| 22.11.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,13% | - |
| 21.11.2024 | 11,51 | 11,71 | 11,51 | 11,69 | 2,41% | - |
| 20.11.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,80% | - |
| 19.11.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,70% | - |
| 18.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 15.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,26% | - |
| 14.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 2,07% | - |
| 13.11.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,89% | - |
| 12.11.2024 | 11,33 | 11,33 | 11,22 | 11,22 | -0,09% | 1.000,00 |
| 11.11.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -5,55% | - |
| 08.11.2024 | 11,90 | 11,90 | 11,89 | 11,89 | -0,08% | 1.000,00 |
| 07.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,51% | - |
| 06.11.2024 | 11,70 | 11,84 | 11,70 | 11,84 | 3,68% | - |
| 05.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 1,51% | - |
| 04.11.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -1,75% | 500,00 |
| 01.11.2024 | 11,37 | 11,48 | 11,37 | 11,45 | 0,53% | 1.000,00 |
| 31.10.2024 | 11,44 | 11,44 | 11,39 | 11,39 | -1,47% | - |
| 30.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,26% | - |
| 29.10.2024 | 11,68 | 11,68 | 11,59 | 11,59 | 0,09% | - |
| 28.10.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 25.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,53% | - |
| 24.10.2024 | 11,78 | 11,78 | 11,76 | 11,78 | 1,55% | 2,00 |
| 23.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,65% | - |
| 22.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |
| 21.10.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,33% | - |
| 18.10.2024 | 12,11 | 12,12 | 12,11 | 12,12 | 0,33% | 400,00 |
| 17.10.2024 | 12,11 | 12,11 | 12,08 | 12,08 | 2,29% | 700,00 |
| 16.10.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -1,09% | - |
| 15.10.2024 | 11,75 | 11,96 | 11,73 | 11,94 | 3,92% | - |
| 14.10.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,09% | - |
| 11.10.2024 | 11,48 | 11,50 | 11,48 | 11,50 | 4,07% | 773,00 |
| 10.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 2,98% | - |
| 09.10.2024 | 10,71 | 10,73 | 10,71 | 10,73 | 1,32% | 50,00 |
| 08.10.2024 | 10,60 | 10,60 | 10,59 | 10,59 | -0,75% | - |
| 07.10.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 2,99% | - |