81,175€
1,11%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 80,92 | 81,52 | 79,96 | 81,20 | 1,07% | 1.200,00 |
| 17.07.2026 | 81,69 | 81,91 | 79,77 | 80,34 | -2,36% | 1.727,00 |
| 16.07.2026 | 81,45 | 82,66 | 81,24 | 82,28 | 1,00% | 2.728,00 |
| 15.07.2026 | 82,56 | 82,63 | 81,18 | 81,47 | -0,80% | 2.577,00 |
| 14.07.2026 | 82,25 | 82,97 | 81,30 | 82,12 | 0,05% | 2.768,00 |
| 13.07.2026 | 82,32 | 83,09 | 82,03 | 82,08 | -1,20% | 3.652,00 |
| 10.07.2026 | 81,85 | 83,61 | 81,84 | 83,07 | 1,56% | 18.140,00 |
| 09.07.2026 | 80,47 | 82,07 | 80,41 | 81,79 | 2,07% | 4.954,00 |
| 08.07.2026 | 82,44 | 82,44 | 79,10 | 80,13 | -2,75% | 740,00 |
| 07.07.2026 | 82,19 | 83,06 | 81,91 | 82,40 | 0,18% | 3.700,00 |
| 06.07.2026 | 81,77 | 82,65 | 81,35 | 82,25 | 0,43% | 3.300,00 |
| 03.07.2026 | 82,04 | 82,50 | 81,28 | 81,89 | 0,17% | 1.152,00 |
| 02.07.2026 | 79,33 | 82,25 | 78,96 | 81,76 | 3,86% | 1.894,00 |
| 01.07.2026 | 78,22 | 78,87 | 77,30 | 78,72 | 0,57% | 323,00 |
| 30.06.2026 | 77,24 | 78,63 | 76,43 | 78,28 | 1,51% | 2.060,00 |
| 29.06.2026 | 77,46 | 77,49 | 76,07 | 77,11 | 0,10% | 24.850,00 |
| 26.06.2026 | 77,17 | 77,67 | 76,48 | 77,03 | -1,36% | 13.110,00 |
| 25.06.2026 | 77,90 | 78,54 | 77,34 | 78,09 | 0,92% | - |
| 24.06.2026 | 79,10 | 79,22 | 76,46 | 77,38 | -2,06% | 2.160,00 |
| 23.06.2026 | 79,31 | 80,06 | 78,72 | 79,01 | -1,29% | 903,00 |
| 22.06.2026 | 80,08 | 80,44 | 79,02 | 80,04 | 0,26% | 325,00 |
| 19.06.2026 | 80,14 | 80,91 | 79,27 | 79,83 | -0,65% | 1.710,00 |
| 18.06.2026 | 79,77 | 80,95 | 79,32 | 80,35 | 1,36% | 6.350,00 |
| 17.06.2026 | 77,65 | 79,80 | 77,62 | 79,28 | 1,73% | 2.223,00 |
| 16.06.2026 | 74,62 | 78,01 | 74,59 | 77,93 | 4,50% | 2.972,00 |
| 15.06.2026 | 74,69 | 75,61 | 73,04 | 74,58 | 1,79% | 11.470,00 |
| 12.06.2026 | 71,42 | 73,81 | 71,40 | 73,27 | 1,70% | 6.566,00 |
| 11.06.2026 | 70,76 | 72,15 | 69,81 | 72,04 | 1,84% | 520,00 |
| 10.06.2026 | 72,04 | 73,03 | 70,43 | 70,74 | -2,64% | 2.024,00 |
| 09.06.2026 | 71,62 | 73,79 | 70,21 | 72,65 | 1,46% | 24.100,00 |
| 08.06.2026 | 71,00 | 73,13 | 70,76 | 71,61 | -1,42% | 3.639,00 |
| 05.06.2026 | 74,10 | 74,39 | 72,42 | 72,64 | -2,12% | 2.060,00 |
| 04.06.2026 | 73,55 | 74,67 | 72,65 | 74,21 | 0,62% | 3.730,00 |
| 03.06.2026 | 74,96 | 75,03 | 73,34 | 73,75 | -2,12% | 2.510,00 |
| 02.06.2026 | 73,85 | 75,60 | 73,84 | 75,35 | 2,49% | 1.899,00 |
| 01.06.2026 | 74,24 | 74,79 | 73,16 | 73,52 | -0,55% | - |
| 29.05.2026 | 73,56 | 74,45 | 73,40 | 73,93 | 1,32% | 5.130,00 |
| 28.05.2026 | 72,85 | 73,53 | 72,25 | 72,97 | -0,21% | - |
| 27.05.2026 | 73,77 | 74,03 | 72,84 | 73,13 | -0,79% | 375,00 |
| 26.05.2026 | 74,05 | 74,27 | 73,27 | 73,71 | -0,64% | 4.600,00 |
| 25.05.2026 | 72,86 | 74,64 | 72,83 | 74,18 | 3,07% | - |
| 22.05.2026 | 71,59 | 72,51 | 71,13 | 71,97 | 0,77% | 3.815,00 |
| 21.05.2026 | 72,04 | 72,13 | 69,69 | 71,42 | -1,43% | 5.278,00 |
| 20.05.2026 | 70,23 | 72,80 | 69,59 | 72,46 | 2,87% | 930,00 |
| 19.05.2026 | 71,57 | 71,80 | 70,34 | 70,44 | -2,13% | 1.567,00 |
| 18.05.2026 | 70,64 | 72,05 | 70,00 | 71,97 | 0,90% | 2.491,00 |
| 15.05.2026 | 70,85 | 71,90 | 70,73 | 71,32 | -1,11% | 1.225,00 |
| 14.05.2026 | 71,43 | 72,48 | 70,76 | 72,12 | 0,90% | 1.757,00 |
| 13.05.2026 | 70,63 | 71,49 | 69,93 | 71,48 | 1,48% | 8.530,00 |
| 12.05.2026 | 69,96 | 70,46 | 68,89 | 70,43 | -0,04% | 23.373,00 |
| 11.05.2026 | 70,35 | 71,25 | 69,71 | 70,46 | 0,07% | 1.550,00 |
| 08.05.2026 | 70,34 | 71,01 | 69,73 | 70,41 | -0,04% | 2.267,00 |
| 07.05.2026 | 71,47 | 72,38 | 70,31 | 70,44 | -1,31% | 10.695,00 |
| 06.05.2026 | 68,64 | 72,10 | 68,58 | 71,37 | 5,42% | 9.060,00 |
| 05.05.2026 | 66,13 | 68,26 | 64,63 | 67,70 | 6,96% | 7.656,00 |
| 04.05.2026 | 66,05 | 66,45 | 63,19 | 63,30 | -3,62% | 4.875,00 |
| 30.04.2026 | 64,73 | 65,87 | 63,89 | 65,67 | 0,31% | 3.941,00 |
| 29.04.2026 | 66,54 | 66,64 | 64,96 | 65,47 | -0,76% | 15.000,00 |
| 28.04.2026 | 64,49 | 66,60 | 64,43 | 65,97 | 2,14% | 594,00 |
| 27.04.2026 | 64,19 | 64,98 | 64,00 | 64,59 | 0,65% | 732,00 |
| 24.04.2026 | 64,03 | 64,55 | 63,05 | 64,18 | 0,27% | 5.639,00 |
| 23.04.2026 | 64,86 | 65,50 | 63,45 | 64,01 | -2,74% | 8.306,00 |
| 22.04.2026 | 66,85 | 67,32 | 65,59 | 65,81 | -0,53% | 6.150,00 |
| 21.04.2026 | 68,55 | 68,78 | 66,07 | 66,16 | -3,42% | 18.060,00 |
| 20.04.2026 | 69,18 | 69,53 | 67,93 | 68,51 | -4,88% | 7.447,00 |
| 17.04.2026 | 69,39 | 72,70 | 68,88 | 72,02 | 3,72% | 2.379,00 |
| 16.04.2026 | 70,69 | 71,73 | 68,74 | 69,44 | -1,45% | 430,00 |
| 15.04.2026 | 70,41 | 70,63 | 69,72 | 70,47 | 0,11% | 8.649,00 |
| 14.04.2026 | 68,49 | 70,48 | 68,46 | 70,39 | 2,56% | 28.775,00 |
| 13.04.2026 | 67,34 | 68,63 | 66,85 | 68,63 | -0,30% | 9.654,00 |
| 10.04.2026 | 67,30 | 68,94 | 66,34 | 68,83 | 1,99% | 1.057,00 |
| 09.04.2026 | 66,92 | 67,85 | 66,18 | 67,49 | 0,36% | 4.330,00 |
| 08.04.2026 | 67,30 | 68,34 | 66,42 | 67,25 | 6,36% | 4.587,00 |
| 07.04.2026 | 62,93 | 64,05 | 61,77 | 63,23 | 0,79% | 3.570,00 |
| 02.04.2026 | 62,43 | 63,18 | 61,28 | 62,73 | -2,37% | 6.400,00 |
| 01.04.2026 | 62,68 | 65,41 | 62,60 | 64,25 | 2,92% | 12.600,00 |
| 31.03.2026 | 59,91 | 62,51 | 59,64 | 62,43 | 5,14% | 3.649,00 |
| 30.03.2026 | 59,79 | 60,12 | 59,10 | 59,38 | -0,35% | 2.839,00 |
| 27.03.2026 | 61,12 | 62,40 | 59,52 | 59,59 | -1,68% | 980,00 |
| 26.03.2026 | 62,07 | 62,08 | 60,53 | 60,61 | -2,74% | 3.001,00 |
| 25.03.2026 | 62,36 | 63,33 | 61,85 | 62,32 | 0,18% | 4.390,00 |
| 24.03.2026 | 61,57 | 62,42 | 60,29 | 62,21 | 0,10% | 4.459,00 |
| 23.03.2026 | 58,32 | 63,40 | 57,05 | 62,15 | 4,73% | 5.942,00 |
| 20.03.2026 | 62,36 | 63,85 | 58,39 | 59,34 | -5,13% | 874,00 |
| 19.03.2026 | 62,78 | 63,14 | 60,49 | 62,55 | -0,41% | 5.608,00 |
| 18.03.2026 | 64,79 | 65,81 | 62,73 | 62,81 | -2,77% | 11.520,00 |
| 17.03.2026 | 63,45 | 65,13 | 62,63 | 64,60 | 0,59% | 522,00 |
| 16.03.2026 | 61,86 | 64,55 | 61,26 | 64,22 | 1,88% | 7.147,00 |
| 13.03.2026 | 64,54 | 65,01 | 63,03 | 63,03 | -2,41% | 1.617,00 |
| 12.03.2026 | 66,68 | 67,58 | 64,14 | 64,59 | -4,24% | 11.405,00 |
| 11.03.2026 | 68,52 | 68,65 | 67,06 | 67,45 | -1,32% | 3.342,00 |
| 10.03.2026 | 66,64 | 69,22 | 66,53 | 68,35 | 2,17% | 630,00 |
| 09.03.2026 | 63,14 | 66,95 | 62,76 | 66,90 | 1,10% | 16.436,00 |
| 06.03.2026 | 67,20 | 67,89 | 64,87 | 66,17 | -1,42% | 2.091,00 |
| 05.03.2026 | 68,85 | 69,39 | 66,09 | 67,13 | -2,92% | 8.185,00 |
| 04.03.2026 | 66,94 | 69,58 | 66,37 | 69,15 | 2,29% | 5.441,00 |
| 03.03.2026 | 69,12 | 69,20 | 65,27 | 67,60 | -3,73% | 6.424,00 |
| 02.03.2026 | 71,40 | 71,45 | 68,04 | 70,22 | -2,50% | 23.972,00 |
| 27.02.2026 | 73,74 | 74,24 | 71,86 | 72,02 | -2,39% | 532,00 |
| 26.02.2026 | 74,09 | 74,20 | 73,46 | 73,78 | -0,63% | 1.510,00 |