69,850€
0,74%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.08.2025 | 64,84 | 66,29 | 64,64 | 66,17 | 2,69% | 22.158,00 |
| 06.08.2025 | 64,84 | 64,90 | 64,21 | 64,44 | -0,13% | 25.454,00 |
| 05.08.2025 | 64,75 | 64,92 | 63,81 | 64,52 | -0,16% | 16.177,00 |
| 04.08.2025 | 62,87 | 64,89 | 62,42 | 64,63 | 3,51% | 9.663,00 |
| 01.08.2025 | 64,24 | 64,28 | 61,94 | 62,44 | -3,14% | 24.932,00 |
| 31.07.2025 | 64,44 | 65,05 | 63,92 | 64,46 | 0,09% | 28.872,00 |
| 30.07.2025 | 63,07 | 64,60 | 62,79 | 64,40 | 1,99% | 17.680,00 |
| 29.07.2025 | 61,91 | 63,46 | 61,88 | 63,15 | 2,34% | 13.366,00 |
| 28.07.2025 | 62,23 | 62,98 | 61,59 | 61,70 | 0,27% | 12.725,00 |
| 25.07.2025 | 61,28 | 61,89 | 60,86 | 61,54 | 0,64% | 6.455,00 |
| 24.07.2025 | 60,91 | 61,54 | 54,84 | 61,15 | 0,34% | 10.829,00 |
| 23.07.2025 | 60,14 | 60,94 | 59,14 | 60,94 | 2,47% | 7.983,00 |
| 22.07.2025 | 57,75 | 60,02 | 57,52 | 59,47 | 2,93% | 7.941,00 |
| 21.07.2025 | 57,84 | 58,05 | 57,14 | 57,77 | 0,02% | 9.580,00 |
| 18.07.2025 | 58,09 | 58,28 | 57,76 | 57,76 | -0,47% | 1.600,00 |
| 17.07.2025 | 57,99 | 58,09 | 57,29 | 58,03 | 0,27% | 9.020,00 |
| 16.07.2025 | 57,33 | 58,33 | 57,22 | 57,88 | 0,64% | 3.100,00 |
| 15.07.2025 | 58,58 | 58,78 | 57,32 | 57,51 | -2,11% | 13.600,00 |
| 14.07.2025 | 57,08 | 58,77 | 56,34 | 58,75 | 1,71% | 3.986,00 |
| 11.07.2025 | 59,10 | 59,59 | 57,39 | 57,76 | -2,54% | 1.511,00 |
| 10.07.2025 | 61,08 | 61,39 | 59,09 | 59,26 | -3,24% | 23.518,00 |
| 09.07.2025 | 58,72 | 61,99 | 58,67 | 61,25 | 4,13% | 21.907,00 |
| 08.07.2025 | 57,21 | 59,04 | 57,10 | 58,82 | 3,05% | 15.100,00 |
| 07.07.2025 | 56,47 | 57,40 | 56,43 | 57,08 | 1,48% | 16.240,00 |
| 04.07.2025 | 56,95 | 57,13 | 56,10 | 56,24 | -1,10% | 2.504,00 |
| 03.07.2025 | 56,71 | 57,02 | 55,93 | 56,87 | 0,44% | 1.465,00 |
| 02.07.2025 | 56,24 | 56,99 | 55,95 | 56,62 | 1,04% | 8.300,00 |
| 01.07.2025 | 57,13 | 57,14 | 55,75 | 56,03 | -1,83% | 5.696,00 |
| 30.06.2025 | 56,81 | 57,30 | 56,04 | 57,08 | 0,93% | 8.804,00 |
| 27.06.2025 | 56,55 | 56,74 | 55,61 | 56,55 | 0,23% | 7.065,00 |
| 26.06.2025 | 56,45 | 56,77 | 55,72 | 56,42 | 0,20% | 812,00 |
| 25.06.2025 | 57,24 | 57,40 | 55,97 | 56,31 | -1,62% | 4.317,00 |
| 24.06.2025 | 56,24 | 57,27 | 56,22 | 57,24 | 3,64% | 3.029,00 |
| 23.06.2025 | 55,94 | 56,02 | 54,35 | 55,23 | -1,54% | 10.095,00 |
| 20.06.2025 | 55,49 | 56,85 | 55,49 | 56,09 | 2,23% | 5.400,00 |
| 19.06.2025 | 55,92 | 56,63 | 54,65 | 54,87 | -2,57% | 1.840,00 |
| 18.06.2025 | 55,84 | 56,68 | 55,80 | 56,31 | 1,08% | 13.125,00 |
| 17.06.2025 | 57,54 | 57,63 | 55,53 | 55,71 | -3,34% | 2.210,00 |
| 16.06.2025 | 55,99 | 58,05 | 55,98 | 57,64 | 3,12% | 2.665,00 |
| 13.06.2025 | 55,94 | 56,25 | 55,45 | 55,89 | -1,96% | 6.159,00 |
| 12.06.2025 | 56,58 | 57,34 | 56,11 | 57,01 | 0,37% | 8.430,00 |
| 11.06.2025 | 56,68 | 57,41 | 56,48 | 56,80 | 0,04% | 510,00 |
| 10.06.2025 | 58,21 | 58,32 | 56,68 | 56,78 | -2,22% | 115,00 |
| 09.06.2025 | 58,29 | 58,67 | 57,90 | 58,07 | -0,07% | 29.260,00 |
| 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 |