18,110€
-1,01%
Echtzeit-Aktienkurs Unipol Assicurazioni S.p.A.
Bid:
Ask:
Aktienkurse zur Unipol Assicurazioni S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,33 | 18,49 | 18,24 | 18,34 | 0,26% | - |
| 21.08.2025 | 18,25 | 18,45 | 18,25 | 18,30 | 0,26% | - |
| 20.08.2025 | 18,22 | 18,40 | 18,16 | 18,25 | -0,38% | - |
| 19.08.2025 | 18,30 | 18,43 | 18,30 | 18,32 | 0,04% | - |
| 18.08.2025 | 18,27 | 18,37 | 18,12 | 18,31 | 0,94% | - |
| 15.08.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,33% | - |
| 14.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,08% | - |
| 12.08.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 2,70% | - |
| 11.08.2025 | 17,34 | 17,42 | 17,34 | 17,42 | -0,43% | 156,00 |
| 08.08.2025 | 18,02 | 18,02 | 17,49 | 17,49 | -2,32% | 42,00 |
| 07.08.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,87% | - |
| 06.08.2025 | 17,58 | 17,75 | 17,58 | 17,75 | 1,72% | 42,00 |
| 05.08.2025 | 17,44 | 17,45 | 17,44 | 17,45 | 1,04% | - |
| 04.08.2025 | 17,06 | 17,27 | 17,06 | 17,27 | -0,66% | - |
| 01.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,61% | - |
| 31.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,23% | - |
| 30.07.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,97% | - |
| 29.07.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -0,47% | - |
| 28.07.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -0,15% | - |
| 25.07.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,49% | - |
| 24.07.2025 | 17,20 | 17,20 | 17,18 | 17,18 | 0,56% | 115,00 |
| 23.07.2025 | 16,59 | 17,08 | 16,59 | 17,08 | 3,17% | 75,00 |
| 22.07.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,21% | - |
| 21.07.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 1,87% | - |
| 18.07.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -1,57% | - |
| 17.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,57% | - |
| 16.07.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -2,95% | - |
| 15.07.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 3,93% | - |
| 14.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,74% | - |
| 11.07.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -1,57% | - |
| 10.07.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,30% | 10,00 |
| 09.07.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,84% | - |
| 08.07.2025 | 16,50 | 16,62 | 16,50 | 16,62 | 1,40% | - |
| 07.07.2025 | 16,20 | 16,39 | 16,20 | 16,39 | 1,58% | 61,00 |
| 04.07.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,56% | - |
| 03.07.2025 | 16,03 | 16,11 | 16,03 | 16,05 | -2,70% | - |
| 02.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -1,55% | - |
| 01.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,66% | - |
| 30.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,36% | - |
| 27.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,81% | 41,00 |
| 26.06.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,24% | - |
| 25.06.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 0,06% | - |
| 24.06.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 1,93% | - |
| 23.06.2025 | 16,58 | 16,60 | 16,58 | 16,60 | -0,06% | - |
| 20.06.2025 | 16,46 | 16,61 | 16,46 | 16,61 | 1,40% | - |
| 19.06.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,91% | - |
| 18.06.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,48% | - |
| 17.06.2025 | 16,68 | 16,68 | 16,61 | 16,61 | -0,69% | - |
| 16.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,15% | - |
| 13.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,45% | - |
| 12.06.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,41% | - |
| 11.06.2025 | 16,85 | 17,01 | 16,85 | 17,01 | -1,13% | 80,00 |
| 10.06.2025 | 17,40 | 17,40 | 17,21 | 17,21 | -1,63% | - |
| 09.06.2025 | 17,56 | 17,56 | 17,49 | 17,49 | 1,60% | - |
| 06.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 1,15% | - |
| 05.06.2025 | 17,06 | 17,06 | 17,02 | 17,02 | -0,93% | - |
| 04.06.2025 | 17,29 | 17,29 | 17,18 | 17,18 | 0,03% | - |
| 03.06.2025 | 17,19 | 17,19 | 17,18 | 17,18 | -0,43% | - |
| 02.06.2025 | 17,11 | 17,25 | 17,11 | 17,25 | 1,32% | - |
| 30.05.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,41% | - |
| 29.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,36% | - |
| 28.05.2025 | 16,92 | 17,06 | 16,90 | 16,90 | -0,21% | - |
| 27.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,29% | - |
| 26.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 1,22% | - |
| 23.05.2025 | 17,18 | 17,18 | 16,78 | 16,78 | -0,97% | - |
| 22.05.2025 | 17,00 | 17,00 | 16,94 | 16,94 | -1,51% | - |
| 21.05.2025 | 16,76 | 17,20 | 16,76 | 17,20 | 2,05% | 115,00 |
| 20.05.2025 | 16,49 | 16,86 | 16,49 | 16,86 | 2,74% | 200,00 |
| 19.05.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -4,95% | - |
| 16.05.2025 | 17,25 | 17,39 | 17,25 | 17,26 | 0,94% | 115,00 |
| 15.05.2025 | 17,10 | 17,10 | 17,02 | 17,10 | -3,09% | 3.397,00 |
| 14.05.2025 | 16,62 | 17,65 | 16,62 | 17,65 | 5,25% | 75,00 |
| 13.05.2025 | 16,77 | 16,79 | 16,59 | 16,77 | -1,82% | 470,00 |
| 12.05.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,28% | - |
| 09.05.2025 | 16,62 | 16,86 | 16,61 | 16,86 | 1,11% | - |
| 08.05.2025 | 16,72 | 16,72 | 16,68 | 16,68 | 1,68% | - |
| 07.05.2025 | 16,69 | 16,69 | 16,40 | 16,40 | -0,27% | - |
| 06.05.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 2,02% | 670,00 |
| 05.05.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 2,48% | - |
| 02.05.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 1,06% | - |
| 30.04.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,84% | - |
| 29.04.2025 | 15,53 | 15,53 | 15,44 | 15,44 | 0,32% | - |
| 28.04.2025 | 15,26 | 15,39 | 15,26 | 15,39 | 2,74% | 8,00 |
| 25.04.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,03% | - |
| 24.04.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 1,11% | - |
| 23.04.2025 | 14,93 | 14,93 | 14,81 | 14,81 | 2,53% | 1,00 |
| 22.04.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,14% | - |
| 17.04.2025 | 14,43 | 14,46 | 14,43 | 14,46 | 1,23% | - |
| 16.04.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,73% | - |
| 15.04.2025 | 14,01 | 14,39 | 14,01 | 14,39 | 5,15% | - |
| 14.04.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -0,44% | - |
| 11.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -2,10% | - |
| 10.04.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 11,08% | - |
| 09.04.2025 | 13,06 | 13,06 | 12,64 | 12,64 | -2,39% | - |
| 08.04.2025 | 12,40 | 12,95 | 12,40 | 12,95 | 6,02% | - |
| 07.04.2025 | 12,30 | 12,30 | 12,22 | 12,22 | -15,41% | - |
| 04.04.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -1,10% | - |
| 03.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,62% | - |
| 02.04.2025 | 15,04 | 15,04 | 14,84 | 14,84 | -1,40% | - |