39,698€
-2,78%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,02 | 40,17 | 39,45 | 39,70 | -2,75% | 3.753,00 |
| 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 |
| 07.11.2024 | 40,91 | 41,39 | 39,65 | 40,09 | -1,84% | 14.415,00 |
| 06.11.2024 | 43,01 | 44,80 | 40,40 | 40,84 | -4,99% | 40.767,00 |
| 05.11.2024 | 42,37 | 43,02 | 41,80 | 42,98 | 2,34% | 1.970,00 |
| 04.11.2024 | 42,32 | 42,58 | 41,97 | 42,00 | -0,34% | 14.500,00 |
| 01.11.2024 | 40,88 | 42,25 | 40,71 | 42,14 | 2,97% | 21.795,00 |
| 31.10.2024 | 40,64 | 41,16 | 40,58 | 40,93 | -0,09% | 9.025,00 |
| 30.10.2024 | 40,93 | 41,15 | 40,66 | 40,96 | -0,48% | 5.550,00 |
| 29.10.2024 | 40,84 | 41,29 | 40,74 | 41,16 | 1,12% | 4.496,00 |
| 28.10.2024 | 40,16 | 40,75 | 40,16 | 40,71 | 1,84% | 68,00 |
| 25.10.2024 | 40,15 | 40,57 | 39,96 | 39,97 | -0,47% | 7.770,00 |
| 24.10.2024 | 40,36 | 40,51 | 40,01 | 40,16 | -0,44% | 18.480,00 |
| 23.10.2024 | 40,40 | 40,46 | 39,97 | 40,34 | -0,07% | - |
| 22.10.2024 | 40,44 | 40,55 | 39,88 | 40,37 | -0,28% | 4.150,00 |
| 21.10.2024 | 40,80 | 40,80 | 40,35 | 40,48 | -0,70% | 4.091,00 |
| 18.10.2024 | 40,70 | 40,90 | 40,33 | 40,76 | 0,17% | 23.675,00 |
| 17.10.2024 | 40,39 | 40,93 | 40,39 | 40,69 | 0,28% | 14.078,00 |
| 16.10.2024 | 39,96 | 40,59 | 39,79 | 40,58 | 1,33% | 11.472,00 |
| 15.10.2024 | 40,40 | 40,52 | 39,93 | 40,05 | -1,01% | 13.309,00 |
| 14.10.2024 | 40,11 | 40,61 | 39,91 | 40,46 | 0,96% | 38.700,00 |
| 11.10.2024 | 39,96 | 40,24 | 39,77 | 40,07 | 0,23% | 5.356,00 |
| 10.10.2024 | 39,94 | 40,10 | 39,77 | 39,98 | 1,57% | 19.220,00 |
| 09.10.2024 | 39,36 | 39,42 | 38,78 | 39,36 | -0,10% | 36.789,00 |
| 08.10.2024 | 38,98 | 39,49 | 38,98 | 39,40 | 0,04% | 5.750,00 |
| 07.10.2024 | 39,01 | 39,60 | 38,56 | 39,39 | 1,06% | 11.785,00 |
| 04.10.2024 | 37,77 | 39,13 | 37,65 | 38,97 | 3,25% | 8.630,00 |
| 03.10.2024 | 37,51 | 38,19 | 37,46 | 37,75 | 0,26% | 10.600,00 |
| 02.10.2024 | 38,42 | 38,48 | 37,33 | 37,65 | -1,91% | 26.848,00 |
| 01.10.2024 | 39,46 | 39,61 | 37,89 | 38,39 | -2,80% | 9.840,00 |
| 30.09.2024 | 39,81 | 40,00 | 39,34 | 39,49 | -0,59% | 12.460,00 |
| 27.09.2024 | 39,81 | 39,91 | 39,17 | 39,72 | -0,38% | 7.036,00 |
| 26.09.2024 | 38,28 | 39,91 | 38,17 | 39,87 | 5,16% | 2.603,00 |
| 25.09.2024 | 37,01 | 38,21 | 36,90 | 37,92 | 1,78% | 4.527,00 |
| 24.09.2024 | 36,86 | 37,52 | 36,78 | 37,26 | 1,11% | 7.059,00 |
| 23.09.2024 | 38,15 | 38,17 | 36,72 | 36,85 | -3,18% | 8.121,00 |
| 20.09.2024 | 37,64 | 38,33 | 37,53 | 38,06 | 0,68% | 15.067,00 |
| 19.09.2024 | 37,87 | 37,97 | 37,27 | 37,80 | 0,70% | 4.050,00 |
| 18.09.2024 | 37,52 | 37,79 | 37,23 | 37,54 | 0,11% | 1.770,00 |
| 17.09.2024 | 37,38 | 37,68 | 37,19 | 37,49 | 0,25% | 21.565,00 |
| 16.09.2024 | 37,05 | 37,63 | 36,76 | 37,40 | 1,14% | 27.242,00 |
| 13.09.2024 | 37,30 | 37,70 | 36,67 | 36,98 | -0,84% | 12.218,00 |
| 12.09.2024 | 36,68 | 37,49 | 36,31 | 37,29 | 1,98% | 6.355,00 |
| 11.09.2024 | 36,19 | 37,25 | 34,46 | 36,57 | 0,47% | 72.443,00 |
| 10.09.2024 | 36,66 | 36,89 | 35,92 | 36,39 | -0,96% | 9.365,00 |
| 09.09.2024 | 36,20 | 37,08 | 36,20 | 36,75 | 1,70% | 3.909,00 |
| 06.09.2024 | 36,66 | 37,17 | 36,04 | 36,13 | -1,55% | 72.000,00 |
| 05.09.2024 | 36,64 | 37,16 | 36,53 | 36,70 | -0,05% | 6.800,00 |
| 04.09.2024 | 36,31 | 37,14 | 35,90 | 36,72 | 0,53% | 14.775,00 |
| 03.09.2024 | 37,55 | 37,72 | 36,45 | 36,53 | -2,80% | 6.777,00 |
| 02.09.2024 | 37,43 | 37,87 | 37,14 | 37,58 | 0,48% | 7.053,00 |
| 30.08.2024 | 36,94 | 37,42 | 36,86 | 37,40 | 1,53% | 7.048,00 |
| 29.08.2024 | 36,49 | 37,01 | 36,47 | 36,84 | 0,85% | 34.750,00 |
| 28.08.2024 | 36,51 | 36,63 | 36,26 | 36,53 | 0,14% | 27.250,00 |
| 27.08.2024 | 36,46 | 36,67 | 36,25 | 36,48 | 0,21% | 5.348,00 |
| 26.08.2024 | 36,52 | 36,61 | 36,22 | 36,40 | -0,41% | 8.521,00 |
| 23.08.2024 | 36,15 | 36,58 | 36,11 | 36,55 | 1,47% | 125.900,00 |
| 22.08.2024 | 35,82 | 36,19 | 35,62 | 36,02 | 0,47% | 7.050,00 |
| 21.08.2024 | 35,80 | 36,09 | 35,69 | 35,85 | 0,11% | 2.350,00 |
| 20.08.2024 | 36,91 | 36,96 | 35,74 | 35,82 | -2,83% | 8.199,00 |
| 19.08.2024 | 36,28 | 36,89 | 36,27 | 36,86 | 1,43% | 16.330,00 |
| 16.08.2024 | 35,90 | 36,47 | 35,67 | 36,34 | 1,30% | 13.030,00 |
| 15.08.2024 | 35,17 | 35,89 | 34,81 | 35,87 | 2,33% | 26.791,00 |
| 14.08.2024 | 34,79 | 35,17 | 34,67 | 35,06 | 0,81% | 23.368,00 |
| 13.08.2024 | 34,78 | 34,92 | 34,32 | 34,77 | 0,38% | 9.500,00 |
| 12.08.2024 | 34,80 | 34,89 | 34,46 | 34,64 | 0,48% | 12.100,00 |
| 09.08.2024 | 34,34 | 34,91 | 34,19 | 34,48 | 0,53% | 5.520,00 |
| 08.08.2024 | 33,96 | 34,35 | 33,35 | 34,30 | 1,45% | 8.350,00 |
| 07.08.2024 | 33,14 | 34,50 | 32,96 | 33,81 | 2,94% | 27.640,00 |
| 06.08.2024 | 33,62 | 34,00 | 32,61 | 32,84 | -0,91% | 7.735,00 |
| 05.08.2024 | 33,92 | 33,95 | 31,04 | 33,14 | -2,64% | 23.383,00 |
| 02.08.2024 | 35,11 | 35,55 | 33,10 | 34,04 | -4,72% | 37.994,00 |
| 01.08.2024 | 38,14 | 38,15 | 35,61 | 35,72 | -6,08% | 8.868,00 |
| 31.07.2024 | 38,70 | 38,70 | 37,70 | 38,03 | -0,71% | 12.554,00 |
| 30.07.2024 | 38,10 | 38,50 | 37,69 | 38,31 | 0,51% | 3.883,00 |
| 29.07.2024 | 38,16 | 38,37 | 37,66 | 38,11 | 0,41% | 13.110,00 |
| 26.07.2024 | 38,14 | 38,25 | 37,59 | 37,96 | -0,43% | 9.250,00 |
| 25.07.2024 | 38,85 | 38,89 | 37,55 | 38,12 | -2,06% | 5.947,00 |
| 24.07.2024 | 39,56 | 40,17 | 37,88 | 38,92 | -0,48% | 16.840,00 |
| 23.07.2024 | 38,72 | 39,70 | 38,64 | 39,11 | 0,79% | 10.980,00 |
| 22.07.2024 | 37,79 | 38,83 | 37,74 | 38,81 | 3,06% | 8.000,00 |
| 19.07.2024 | 37,84 | 37,86 | 37,31 | 37,65 | -0,19% | 2.916,00 |
| 18.07.2024 | 37,85 | 38,03 | 37,64 | 37,72 | -0,04% | 8.313,00 |
| 17.07.2024 | 37,32 | 37,84 | 37,32 | 37,74 | 0,38% | 14.125,00 |
| 16.07.2024 | 37,06 | 37,60 | 36,86 | 37,60 | 1,41% | 6.435,00 |
| 15.07.2024 | 37,10 | 37,36 | 36,73 | 37,07 | 0,09% | 10.094,00 |
| 12.07.2024 | 36,74 | 37,22 | 36,59 | 37,04 | 1,06% | 11.850,00 |
| 11.07.2024 | 37,30 | 37,31 | 36,51 | 36,65 | -1,73% | 8.534,00 |
| 10.07.2024 | 36,75 | 37,32 | 36,46 | 37,29 | 1,42% | 3.785,00 |
| 09.07.2024 | 37,10 | 37,23 | 36,63 | 36,77 | -0,90% | 6.800,00 |
| 08.07.2024 | 36,96 | 37,76 | 36,86 | 37,11 | 0,22% | 6.260,00 |
| 05.07.2024 | 36,90 | 37,49 | 36,71 | 37,02 | 0,41% | 7.940,00 |
| 04.07.2024 | 36,49 | 37,08 | 36,36 | 36,87 | 1,35% | 36.585,00 |
| 03.07.2024 | 35,96 | 36,64 | 35,89 | 36,38 | 1,51% | 8.193,00 |
| 02.07.2024 | 36,17 | 36,20 | 35,51 | 35,84 | -1,18% | 4.470,00 |