70,980€
2,60%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 69,19 | 71,02 | 69,17 | 70,98 | 2,60% | 950,00 |
| 29.12.2025 | 69,70 | 70,13 | 69,13 | 69,18 | -0,33% | 4.694,00 |
| 23.12.2025 | 69,91 | 70,18 | 69,24 | 69,41 | -0,70% | - |
| 22.12.2025 | 70,29 | 70,50 | 69,73 | 69,90 | -0,53% | - |
| 19.12.2025 | 70,39 | 70,88 | 70,04 | 70,27 | 0,14% | 35.012,00 |
| 18.12.2025 | 70,47 | 70,95 | 70,01 | 70,17 | -0,48% | 1.082,00 |
| 17.12.2025 | 69,66 | 70,69 | 69,58 | 70,51 | 1,23% | 3.370,00 |
| 16.12.2025 | 68,82 | 70,41 | 68,72 | 69,65 | 0,90% | 15.695,00 |
| 15.12.2025 | 67,83 | 69,13 | 67,77 | 69,03 | 1,90% | 4.490,00 |
| 12.12.2025 | 68,45 | 69,40 | 67,37 | 67,74 | -0,81% | 9.368,00 |
| 11.12.2025 | 66,60 | 68,71 | 66,40 | 68,29 | 2,28% | 3.309,00 |
| 10.12.2025 | 65,51 | 66,89 | 65,46 | 66,77 | 1,91% | 16.800,00 |
| 09.12.2025 | 65,32 | 66,16 | 65,09 | 65,52 | 0,44% | 13.101,00 |
| 08.12.2025 | 65,06 | 65,50 | 64,58 | 65,23 | 0,42% | 2.361,00 |
| 05.12.2025 | 65,83 | 66,35 | 64,96 | 64,96 | -1,16% | 1.732,00 |
| 04.12.2025 | 65,80 | 65,87 | 64,78 | 65,72 | 0,12% | 520,00 |
| 03.12.2025 | 65,71 | 66,77 | 65,39 | 65,64 | 0,11% | - |
| 02.12.2025 | 64,90 | 66,16 | 64,86 | 65,57 | 1,17% | 6.746,00 |
| 01.12.2025 | 63,50 | 64,93 | 63,30 | 64,81 | 1,03% | 3.690,00 |
| 28.11.2025 | 64,23 | 64,32 | 63,74 | 64,15 | -0,03% | 2.525,00 |
| 27.11.2025 | 63,81 | 64,22 | 63,23 | 64,17 | 0,41% | 2.350,00 |
| 26.11.2025 | 63,61 | 64,13 | 63,13 | 63,91 | 0,66% | 1.465,00 |
| 25.11.2025 | 61,42 | 63,54 | 61,11 | 63,49 | 3,22% | 12.900,00 |
| 24.11.2025 | 62,18 | 62,88 | 61,14 | 61,51 | -2,55% | 12.710,00 |
| 21.11.2025 | 62,29 | 63,41 | 61,45 | 63,12 | 1,56% | 10.055,00 |
| 20.11.2025 | 62,61 | 63,41 | 62,11 | 62,15 | -0,08% | 17.450,00 |
| 19.11.2025 | 62,52 | 62,81 | 61,61 | 62,20 | -0,58% | 8.960,00 |
| 18.11.2025 | 63,08 | 63,31 | 62,07 | 62,56 | -1,65% | 9.900,00 |
| 17.11.2025 | 64,72 | 65,00 | 63,46 | 63,61 | -1,36% | 8.552,00 |
| 14.11.2025 | 67,17 | 67,17 | 64,40 | 64,49 | -3,59% | 6.450,00 |
| 13.11.2025 | 68,33 | 68,65 | 66,57 | 66,89 | -1,76% | 6.748,00 |
| 12.11.2025 | 66,85 | 68,35 | 66,80 | 68,09 | 2,10% | 4.585,00 |
| 11.11.2025 | 65,74 | 67,14 | 65,66 | 66,69 | 1,49% | 3.483,00 |
| 10.11.2025 | 63,82 | 65,75 | 63,60 | 65,71 | 3,48% | 9.502,00 |
| 07.11.2025 | 63,18 | 64,05 | 62,47 | 63,50 | 0,24% | 1.924,00 |
| 06.11.2025 | 64,21 | 64,44 | 62,97 | 63,35 | -1,39% | 1.800,00 |
| 05.11.2025 | 63,87 | 64,58 | 63,59 | 64,24 | 0,52% | 260,00 |
| 04.11.2025 | 63,80 | 64,31 | 59,26 | 63,91 | -0,67% | 3.234,00 |
| 03.11.2025 | 64,20 | 64,94 | 63,64 | 64,34 | 0,72% | 623,00 |
| 31.10.2025 | 63,03 | 64,05 | 63,02 | 63,88 | 1,19% | - |
| 30.10.2025 | 63,58 | 63,95 | 62,86 | 63,13 | -0,49% | 2.130,00 |
| 29.10.2025 | 63,25 | 63,79 | 62,91 | 63,44 | 0,17% | 1.091,00 |
| 28.10.2025 | 62,51 | 63,46 | 59,75 | 63,33 | 1,25% | 1.900,00 |
| 27.10.2025 | 61,68 | 63,00 | 61,38 | 62,55 | 2,39% | 5.417,00 |
| 24.10.2025 | 62,52 | 62,69 | 60,97 | 61,09 | -2,01% | 14.153,00 |
| 23.10.2025 | 61,88 | 62,86 | 61,73 | 62,34 | 0,94% | - |
| 22.10.2025 | 63,04 | 63,82 | 61,31 | 61,76 | -2,42% | 3.033,00 |
| 21.10.2025 | 63,34 | 63,93 | 63,01 | 63,29 | -0,22% | 1.583,00 |
| 20.10.2025 | 62,07 | 63,59 | 61,99 | 63,43 | 2,65% | 910,00 |
| 17.10.2025 | 62,27 | 62,33 | 60,90 | 61,79 | -1,36% | 2.945,00 |
| 16.10.2025 | 62,53 | 63,29 | 61,75 | 62,64 | 0,16% | 669,00 |
| 15.10.2025 | 63,13 | 64,06 | 61,71 | 62,54 | -0,64% | 13.472,00 |
| 14.10.2025 | 62,11 | 63,24 | 60,91 | 62,94 | 0,70% | 9.938,00 |
| 13.10.2025 | 62,75 | 62,99 | 62,22 | 62,50 | 0,68% | 13.105,00 |
| 10.10.2025 | 63,57 | 64,12 | 62,02 | 62,08 | -2,34% | 624,00 |
| 09.10.2025 | 64,19 | 64,31 | 63,28 | 63,57 | -0,95% | 3.703,00 |
| 08.10.2025 | 63,23 | 64,46 | 63,09 | 64,18 | 1,61% | 1.617,00 |
| 07.10.2025 | 63,17 | 63,87 | 62,66 | 63,16 | 0,02% | 3.222,00 |
| 06.10.2025 | 63,47 | 63,74 | 62,40 | 63,15 | -0,63% | 9.296,00 |
| 03.10.2025 | 63,44 | 64,29 | 63,25 | 63,55 | -0,03% | 4.384,00 |
| 02.10.2025 | 64,99 | 65,16 | 63,28 | 63,57 | -1,93% | 1.476,00 |
| 01.10.2025 | 64,68 | 65,12 | 63,56 | 64,82 | -0,05% | 2.305,00 |
| 30.09.2025 | 63,36 | 64,90 | 63,28 | 64,85 | 2,94% | 288,00 |
| 29.09.2025 | 65,86 | 65,88 | 63,00 | 63,00 | -3,67% | 975,00 |
| 26.09.2025 | 64,53 | 65,65 | 64,51 | 65,40 | 1,38% | 1.178,00 |
| 25.09.2025 | 64,45 | 64,62 | 63,82 | 64,51 | 0,03% | 4.000,00 |
| 24.09.2025 | 64,07 | 64,62 | 63,46 | 64,49 | 0,73% | 3.115,00 |
| 23.09.2025 | 65,02 | 65,30 | 63,93 | 64,02 | -1,39% | 5.010,00 |
| 22.09.2025 | 64,91 | 65,20 | 63,96 | 64,92 | -0,03% | 2.626,00 |
| 19.09.2025 | 64,48 | 65,64 | 64,48 | 64,94 | 0,65% | 2.470,00 |
| 18.09.2025 | 64,53 | 65,08 | 63,29 | 64,52 | -0,12% | 16.415,00 |
| 17.09.2025 | 66,85 | 66,95 | 64,19 | 64,60 | -3,31% | 3.332,00 |
| 16.09.2025 | 67,78 | 67,87 | 66,56 | 66,81 | -1,30% | 12.800,00 |
| 15.09.2025 | 66,67 | 67,92 | 66,65 | 67,69 | 1,45% | 5.890,00 |
| 12.09.2025 | 66,97 | 67,01 | 65,92 | 66,72 | -0,16% | 5.760,00 |
| 11.09.2025 | 65,77 | 67,08 | 65,71 | 66,83 | 1,69% | 2.830,00 |
| 10.09.2025 | 66,34 | 66,59 | 65,43 | 65,72 | -0,93% | 2.235,00 |
| 09.09.2025 | 65,83 | 66,73 | 65,53 | 66,34 | 0,41% | 10.912,00 |
| 08.09.2025 | 65,12 | 66,30 | 64,97 | 66,07 | 1,79% | 3.540,00 |
| 05.09.2025 | 66,79 | 66,86 | 64,72 | 64,91 | -2,55% | 9.344,00 |
| 04.09.2025 | 65,93 | 66,68 | 65,72 | 66,61 | 1,02% | 1.340,00 |
| 03.09.2025 | 65,29 | 66,15 | 65,17 | 65,94 | 0,76% | 29.818,00 |
| 02.09.2025 | 66,54 | 66,96 | 65,12 | 65,44 | -2,12% | 6.190,00 |
| 01.09.2025 | 66,23 | 67,11 | 66,13 | 66,86 | 1,06% | 5.790,00 |
| 29.08.2025 | 66,27 | 66,30 | 65,63 | 66,16 | -0,29% | 30.770,00 |
| 28.08.2025 | 66,37 | 66,75 | 65,72 | 66,35 | 0,02% | 14.161,00 |
| 27.08.2025 | 66,72 | 67,27 | 65,22 | 66,34 | -0,27% | 13.826,00 |
| 26.08.2025 | 68,77 | 68,95 | 66,37 | 66,52 | -3,73% | 9.739,00 |
| 25.08.2025 | 69,10 | 69,65 | 68,74 | 69,10 | -0,09% | 23.708,00 |
| 22.08.2025 | 69,13 | 69,82 | 68,99 | 69,17 | -0,01% | 21.327,00 |
| 21.08.2025 | 68,67 | 69,30 | 68,49 | 69,18 | 0,53% | 12.413,00 |
| 20.08.2025 | 69,31 | 69,40 | 68,63 | 68,81 | -0,88% | 14.742,00 |
| 19.08.2025 | 68,57 | 69,49 | 68,57 | 69,42 | 1,65% | 20.385,00 |
| 18.08.2025 | 69,36 | 69,48 | 67,97 | 68,30 | -2,30% | 29.273,00 |
| 15.08.2025 | 69,51 | 69,98 | 68,84 | 69,90 | 0,71% | 14.064,00 |
| 14.08.2025 | 68,43 | 69,93 | 68,37 | 69,41 | 1,06% | 16.815,00 |
| 13.08.2025 | 68,95 | 69,00 | 68,27 | 68,68 | -0,17% | 18.707,00 |
| 12.08.2025 | 67,41 | 68,96 | 67,40 | 68,80 | 2,21% | 13.461,00 |
| 11.08.2025 | 67,62 | 68,12 | 66,64 | 67,31 | -0,13% | 17.963,00 |
| 08.08.2025 | 66,10 | 67,89 | 66,07 | 67,40 | 1,86% | 29.846,00 |