48,460€
-7,18%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 50,59 | 50,90 | 48,37 | 48,57 | -7,16% | 18.600,00 |
| 02.04.2025 | 52,64 | 52,86 | 51,34 | 52,31 | -0,80% | 240,00 |
| 01.04.2025 | 51,30 | 52,95 | 51,30 | 52,73 | 2,00% | 12.250,00 |
| 31.03.2025 | 52,47 | 52,90 | 51,13 | 51,70 | -2,08% | 11.917,00 |
| 28.03.2025 | 54,26 | 54,35 | 52,55 | 52,80 | -3,16% | 2.422,00 |
| 27.03.2025 | 54,81 | 54,90 | 53,53 | 54,52 | -0,81% | 10.392,00 |
| 26.03.2025 | 55,47 | 55,61 | 54,27 | 54,96 | -1,01% | 5.960,00 |
| 25.03.2025 | 53,75 | 55,53 | 53,69 | 55,52 | 3,26% | 8.382,00 |
| 24.03.2025 | 53,76 | 54,11 | 53,45 | 53,77 | 0,74% | 10.655,00 |
| 21.03.2025 | 53,35 | 53,72 | 52,79 | 53,37 | -0,20% | 2.089,00 |
| 20.03.2025 | 55,12 | 55,20 | 53,16 | 53,48 | -3,13% | 3.758,00 |
| 19.03.2025 | 54,95 | 55,38 | 54,62 | 55,20 | 0,38% | 5.606,00 |
| 18.03.2025 | 54,07 | 55,19 | 53,67 | 54,99 | 2,03% | 6.017,00 |
| 17.03.2025 | 53,42 | 54,05 | 52,48 | 53,90 | 1,62% | 6.567,00 |
| 14.03.2025 | 51,46 | 53,09 | 50,49 | 53,04 | 3,83% | 23.494,00 |
| 13.03.2025 | 51,87 | 52,25 | 50,98 | 51,08 | -1,62% | 4.976,00 |
| 12.03.2025 | 50,85 | 52,37 | 50,66 | 51,92 | 2,30% | 13.550,00 |
| 11.03.2025 | 51,50 | 52,07 | 49,89 | 50,76 | -0,99% | 90,00 |
| 10.03.2025 | 53,57 | 53,88 | 50,81 | 51,26 | -4,88% | 13.935,00 |
| 07.03.2025 | 54,03 | 54,81 | 53,18 | 53,89 | -0,60% | 22.376,00 |
| 06.03.2025 | 53,81 | 55,25 | 52,99 | 54,22 | 1,34% | 39.895,00 |
| 05.03.2025 | 50,66 | 53,98 | 50,47 | 53,50 | 6,32% | 8.373,00 |
| 04.03.2025 | 51,28 | 51,49 | 49,03 | 50,32 | -1,81% | 24.760,00 |
| 03.03.2025 | 50,51 | 52,12 | 50,12 | 51,25 | 1,95% | 18.415,00 |
| 28.02.2025 | 50,37 | 50,89 | 49,56 | 50,27 | -0,53% | 48.556,00 |
| 27.02.2025 | 50,53 | 50,96 | 50,27 | 50,54 | 0,22% | 26.082,00 |
| 26.02.2025 | 49,72 | 50,76 | 49,51 | 50,43 | 1,92% | 34.044,00 |
| 25.02.2025 | 48,19 | 49,69 | 47,74 | 49,48 | 2,81% | 17.202,00 |
| 24.02.2025 | 47,84 | 48,24 | 47,01 | 48,13 | 1,35% | 8.610,00 |
| 21.02.2025 | 47,76 | 48,01 | 47,31 | 47,49 | -0,46% | 6.010,00 |
| 20.02.2025 | 48,01 | 48,27 | 47,55 | 47,71 | -0,45% | 10.370,00 |
| 19.02.2025 | 48,42 | 48,92 | 47,83 | 47,92 | -0,91% | 8.475,00 |
| 18.02.2025 | 47,72 | 48,47 | 47,64 | 48,36 | 1,66% | 7.130,00 |
| 17.02.2025 | 46,79 | 48,21 | 46,79 | 47,57 | 1,79% | 10.478,00 |
| 14.02.2025 | 46,15 | 47,15 | 46,01 | 46,74 | 1,66% | 12.460,00 |
| 13.02.2025 | 47,32 | 47,32 | 45,46 | 45,97 | -1,89% | 25.798,00 |
| 12.02.2025 | 46,98 | 47,82 | 46,46 | 46,86 | -0,26% | 7.885,00 |
| 11.02.2025 | 47,65 | 47,82 | 45,45 | 46,98 | -0,96% | 24.997,00 |
| 10.02.2025 | 47,08 | 47,43 | 46,77 | 47,43 | 1,16% | 23.349,00 |
| 07.02.2025 | 46,24 | 47,05 | 46,09 | 46,89 | 1,80% | 15.812,00 |
| 06.02.2025 | 44,79 | 46,28 | 44,39 | 46,06 | 3,35% | 9.004,00 |
| 05.02.2025 | 44,40 | 44,93 | 44,21 | 44,57 | -0,01% | 9.532,00 |
| 04.02.2025 | 44,37 | 44,68 | 43,64 | 44,57 | 0,46% | 10.850,00 |
| 03.02.2025 | 43,71 | 44,45 | 43,20 | 44,37 | 0,16% | 1.166,00 |
| 31.01.2025 | 44,91 | 45,18 | 44,22 | 44,30 | -1,39% | 465,00 |
| 30.01.2025 | 45,13 | 45,13 | 44,39 | 44,92 | 0,29% | 10.663,00 |
| 29.01.2025 | 44,71 | 45,00 | 44,02 | 44,79 | 0,93% | 17.750,00 |
| 28.01.2025 | 43,88 | 44,80 | 43,83 | 44,38 | 0,69% | 9.609,00 |
| 27.01.2025 | 43,36 | 44,27 | 42,96 | 44,07 | 0,76% | 5.617,00 |
| 24.01.2025 | 43,89 | 44,84 | 43,69 | 43,74 | -0,09% | 12.386,00 |
| 23.01.2025 | 42,30 | 43,78 | 42,29 | 43,78 | 3,55% | 19.870,00 |
| 22.01.2025 | 42,77 | 43,08 | 42,02 | 42,28 | -1,16% | 6.686,00 |
| 21.01.2025 | 43,00 | 43,44 | 42,58 | 42,77 | -0,82% | 14.146,00 |
| 20.01.2025 | 42,50 | 43,32 | 42,45 | 43,13 | 1,72% | 37.610,00 |
| 17.01.2025 | 42,10 | 42,60 | 41,87 | 42,40 | 0,90% | 15.575,00 |
| 16.01.2025 | 41,90 | 42,49 | 41,82 | 42,02 | 0,62% | 53.650,00 |
| 15.01.2025 | 40,96 | 41,84 | 40,91 | 41,76 | 1,92% | 24.730,00 |
| 14.01.2025 | 40,53 | 41,06 | 40,48 | 40,98 | 1,29% | 12.338,00 |
| 13.01.2025 | 39,92 | 40,46 | 39,43 | 40,45 | 1,37% | 11.930,00 |
| 10.01.2025 | 40,66 | 40,77 | 39,63 | 39,91 | -1,55% | 2.213,00 |
| 09.01.2025 | 40,47 | 40,75 | 40,02 | 40,54 | 0,31% | 8.046,00 |
| 08.01.2025 | 39,48 | 40,62 | 39,48 | 40,41 | 1,92% | 9.390,00 |
| 07.01.2025 | 39,57 | 39,80 | 38,79 | 39,65 | 0,10% | 4.021,00 |
| 06.01.2025 | 38,57 | 39,74 | 38,26 | 39,61 | 3,06% | 7.989,00 |
| 03.01.2025 | 38,19 | 38,63 | 38,16 | 38,43 | 0,63% | 7.036,00 |
| 02.01.2025 | 38,61 | 38,84 | 37,03 | 38,19 | -0,89% | 4.543,00 |
| 30.12.2024 | 38,19 | 38,74 | 38,10 | 38,54 | 0,61% | 13.500,00 |
| 27.12.2024 | 37,81 | 38,43 | 37,59 | 38,30 | 1,11% | 31.539,00 |
| 23.12.2024 | 37,60 | 37,97 | 37,35 | 37,88 | 0,83% | 7.045,00 |
| 20.12.2024 | 37,44 | 37,81 | 36,71 | 37,57 | 0,05% | 12.000,00 |
| 19.12.2024 | 38,67 | 38,70 | 37,47 | 37,55 | -2,60% | - |
| 18.12.2024 | 38,12 | 39,16 | 37,79 | 38,55 | 1,19% | 10.824,00 |
| 17.12.2024 | 38,77 | 38,86 | 37,82 | 38,10 | -1,90% | 9.490,00 |
| 16.12.2024 | 38,90 | 39,47 | 38,75 | 38,83 | -0,34% | 6.795,00 |
| 13.12.2024 | 39,20 | 39,32 | 38,87 | 38,97 | -0,60% | 6.000,00 |
| 12.12.2024 | 38,98 | 39,51 | 38,90 | 39,20 | 0,31% | 23.520,00 |
| 11.12.2024 | 38,80 | 39,28 | 38,53 | 39,08 | 0,85% | 5.980,00 |
| 10.12.2024 | 38,51 | 39,08 | 38,42 | 38,75 | 0,44% | 38.225,00 |
| 09.12.2024 | 38,94 | 39,55 | 38,55 | 38,58 | -1,00% | 10.143,00 |
| 06.12.2024 | 39,35 | 39,64 | 38,51 | 38,97 | -1,07% | 8.775,00 |
| 05.12.2024 | 37,54 | 39,90 | 37,49 | 39,39 | 4,80% | 24.635,00 |
| 04.12.2024 | 37,63 | 38,07 | 37,43 | 37,59 | -0,07% | 1.848,00 |
| 03.12.2024 | 36,93 | 37,91 | 36,87 | 37,62 | 2,07% | 4.120,00 |
| 02.12.2024 | 35,96 | 36,87 | 35,90 | 36,85 | 1,59% | 4.220,00 |
| 29.11.2024 | 36,30 | 36,45 | 36,03 | 36,28 | -0,27% | 10.528,00 |
| 28.11.2024 | 36,04 | 36,47 | 35,87 | 36,37 | 1,20% | 18.522,00 |
| 27.11.2024 | 35,98 | 36,05 | 35,45 | 35,94 | -0,13% | 12.896,00 |
| 26.11.2024 | 36,16 | 36,41 | 35,49 | 35,99 | -1,04% | 11.925,00 |
| 25.11.2024 | 37,58 | 38,19 | 36,08 | 36,37 | -4,55% | 24.870,00 |
| 22.11.2024 | 38,89 | 39,23 | 37,35 | 38,10 | -2,28% | 6.000,00 |
| 21.11.2024 | 39,10 | 39,11 | 38,08 | 38,99 | -0,21% | 6.649,00 |
| 20.11.2024 | 39,06 | 39,22 | 38,41 | 39,07 | 0,76% | 4.100,00 |
| 19.11.2024 | 39,75 | 39,85 | 37,62 | 38,78 | -2,25% | 7.484,00 |
| 18.11.2024 | 40,02 | 40,17 | 39,45 | 39,67 | -2,81% | 3.813,00 |
| 15.11.2024 | 41,39 | 41,64 | 40,60 | 40,82 | -1,89% | 18.100,00 |
| 14.11.2024 | 40,43 | 41,78 | 40,43 | 41,61 | 2,27% | 6.298,00 |
| 13.11.2024 | 39,84 | 40,89 | 39,84 | 40,68 | 1,31% | 5.589,00 |
| 12.11.2024 | 40,62 | 41,06 | 40,06 | 40,16 | -1,12% | 8.847,00 |
| 11.11.2024 | 39,90 | 41,03 | 39,87 | 40,61 | 2,12% | 2.413,00 |
| 08.11.2024 | 39,80 | 40,44 | 38,91 | 39,77 | -0,80% | 11.563,00 |