47,425€
-0,23%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |