58,120€
0,92%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,57 | 58,31 | 57,29 | 58,11 | 0,91% | 4.500,00 |
| 05.06.2025 | 56,57 | 57,77 | 56,33 | 57,58 | 1,73% | 4.200,00 |
| 04.06.2025 | 57,45 | 57,66 | 56,07 | 56,60 | -1,27% | 16.631,00 |
| 03.06.2025 | 56,85 | 57,37 | 55,75 | 57,33 | 0,54% | 1.754,00 |
| 02.06.2025 | 56,39 | 57,13 | 56,02 | 57,02 | 0,58% | 2.124,00 |
| 30.05.2025 | 56,37 | 57,16 | 56,29 | 56,69 | 0,70% | 13.746,00 |
| 29.05.2025 | 57,86 | 57,87 | 56,21 | 56,30 | -1,85% | 7.462,00 |
| 28.05.2025 | 56,42 | 57,88 | 56,32 | 57,36 | 1,38% | 7.891,00 |
| 27.05.2025 | 56,15 | 56,75 | 55,93 | 56,58 | 0,67% | 3.356,00 |
| 26.05.2025 | 55,70 | 57,09 | 55,65 | 56,20 | 1,54% | 8.939,00 |
| 23.05.2025 | 57,31 | 57,50 | 54,28 | 55,35 | -3,48% | 7.665,00 |
| 22.05.2025 | 57,60 | 57,74 | 57,03 | 57,34 | -0,17% | 3.675,00 |
| 21.05.2025 | 57,59 | 58,37 | 57,37 | 57,44 | -0,33% | 23.090,00 |
| 20.05.2025 | 57,12 | 58,03 | 57,06 | 57,63 | 0,62% | 11.270,00 |
| 19.05.2025 | 56,39 | 57,63 | 56,02 | 57,28 | 1,22% | 15.677,00 |
| 16.05.2025 | 56,31 | 56,61 | 55,72 | 56,59 | 0,47% | 8.525,00 |
| 15.05.2025 | 56,16 | 56,39 | 55,15 | 56,32 | 0,23% | 6.429,00 |
| 14.05.2025 | 55,24 | 56,23 | 54,96 | 56,19 | 1,86% | 5.570,00 |
| 13.05.2025 | 56,25 | 56,35 | 55,06 | 55,17 | -1,57% | 5.212,00 |
| 12.05.2025 | 54,23 | 56,11 | 54,16 | 56,05 | 4,22% | 30.121,00 |
| 09.05.2025 | 53,63 | 53,98 | 53,30 | 53,78 | 0,81% | 35.547,00 |
| 08.05.2025 | 52,11 | 53,48 | 51,80 | 53,35 | 2,77% | 10.356,00 |
| 07.05.2025 | 52,47 | 52,59 | 51,59 | 51,91 | -0,64% | 11.301,00 |
| 06.05.2025 | 52,00 | 52,73 | 51,36 | 52,24 | 0,17% | 6.605,00 |
| 05.05.2025 | 52,76 | 52,81 | 51,94 | 52,15 | -1,21% | 3.169,00 |
| 02.05.2025 | 51,77 | 52,80 | 51,67 | 52,79 | 2,68% | 6.830,00 |
| 30.04.2025 | 51,98 | 52,57 | 50,22 | 51,41 | -2,14% | 1.200,00 |
| 29.04.2025 | 51,80 | 52,61 | 51,63 | 52,54 | 1,51% | 26.336,00 |
| 28.04.2025 | 51,34 | 51,90 | 50,93 | 51,76 | 1,36% | 42.051,00 |
| 25.04.2025 | 49,75 | 51,12 | 49,67 | 51,06 | 2,82% | 6.450,00 |
| 24.04.2025 | 49,77 | 50,27 | 48,63 | 49,66 | -0,44% | 10.690,00 |
| 23.04.2025 | 49,39 | 50,17 | 48,86 | 49,88 | 2,20% | 10.252,00 |
| 22.04.2025 | 48,42 | 48,86 | 47,67 | 48,80 | -2,17% | 22.290,00 |
| 17.04.2025 | 50,80 | 50,97 | 49,27 | 49,89 | -1,23% | 4.134,00 |
| 16.04.2025 | 49,14 | 50,69 | 48,73 | 50,51 | 0,81% | 3.389,00 |
| 15.04.2025 | 48,13 | 50,16 | 48,12 | 50,10 | 4,08% | 12.516,00 |
| 14.04.2025 | 47,48 | 48,36 | 47,15 | 48,14 | 1,65% | 6.460,00 |
| 11.04.2025 | 47,60 | 48,02 | 41,89 | 47,36 | 0,34% | 6.445,00 |
| 10.04.2025 | 49,33 | 49,48 | 42,56 | 47,19 | -4,62% | 8.019,00 |
| 09.04.2025 | 42,31 | 50,70 | 41,14 | 49,48 | 17,41% | 13.609,00 |
| 08.04.2025 | 44,48 | 45,05 | 39,56 | 42,14 | -2,65% | 11.041,00 |
| 07.04.2025 | 42,16 | 45,58 | 38,54 | 43,29 | 0,24% | 17.850,00 |
| 04.04.2025 | 48,55 | 48,61 | 40,23 | 43,19 | -11,08% | 12.436,00 |
| 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 |