80,150€
0,20%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 82,56 | 82,65 | 79,14 | 79,99 | -2,88% | 14.374,00 |
| 30.09.2026 | 84,22 | 84,76 | 82,34 | 82,36 | -1,87% | - |
| 29.09.2026 | 84,25 | 85,22 | 83,56 | 83,93 | -0,73% | 5.850,00 |
| 28.09.2026 | 84,06 | 84,89 | 83,22 | 84,55 | 0,14% | 1.575,00 |
| 25.09.2026 | 83,00 | 84,52 | 82,99 | 84,43 | 2,02% | 18.195,00 |
| 24.09.2026 | 82,81 | 83,44 | 82,14 | 82,76 | -0,61% | 21.460,00 |
| 23.09.2026 | 83,64 | 84,67 | 82,63 | 83,27 | -0,45% | 900,00 |
| 22.09.2026 | 83,91 | 84,04 | 82,80 | 83,65 | -0,37% | 36.510,00 |
| 21.09.2026 | 81,43 | 84,15 | 81,43 | 83,96 | 3,26% | 34.342,00 |
| 18.09.2026 | 83,42 | 83,72 | 81,09 | 81,31 | -2,63% | 6.835,00 |
| 17.09.2026 | 83,08 | 83,75 | 82,87 | 83,50 | 0,89% | 37.200,00 |
| 16.09.2026 | 82,68 | 83,87 | 82,37 | 82,76 | 0,21% | 26.784,00 |
| 15.09.2026 | 84,25 | 84,29 | 82,02 | 82,59 | -2,09% | 2.050,00 |
| 14.09.2026 | 84,63 | 85,76 | 83,62 | 84,35 | -0,72% | 6.845,00 |
| 11.09.2026 | 83,88 | 85,24 | 83,83 | 84,96 | 1,89% | 1.888,00 |
| 10.09.2026 | 84,28 | 84,92 | 83,08 | 83,38 | -1,04% | - |
| 09.09.2026 | 83,94 | 84,60 | 81,71 | 84,26 | 0,26% | 27.392,00 |
| 08.09.2026 | 83,86 | 84,48 | 82,69 | 84,04 | 0,05% | - |
| 07.09.2026 | 84,05 | 84,38 | 83,05 | 84,00 | 0,29% | - |
| 04.09.2026 | 84,73 | 85,06 | 82,92 | 83,76 | -1,02% | 3.220,00 |
| 03.09.2026 | 84,02 | 84,92 | 82,84 | 84,63 | 0,71% | 41.644,00 |
| 02.09.2026 | 82,96 | 84,09 | 82,84 | 84,03 | 1,27% | 700,00 |
| 01.09.2026 | 84,27 | 84,32 | 82,60 | 82,97 | -1,23% | 41.952,00 |
| 31.08.2026 | 84,65 | 85,10 | 83,88 | 84,00 | -0,66% | - |
| 28.08.2026 | 83,75 | 84,90 | 83,73 | 84,56 | 1,02% | 1.200,00 |
| 27.08.2026 | 86,15 | 86,18 | 83,27 | 83,71 | -2,65% | 7.170,00 |
| 26.08.2026 | 84,40 | 86,42 | 84,40 | 85,99 | 1,90% | 3.964,00 |
| 25.08.2026 | 84,54 | 84,97 | 83,89 | 84,39 | -0,05% | 2.150,00 |
| 24.08.2026 | 83,38 | 84,84 | 82,74 | 84,43 | 1,17% | 24.908,00 |
| 21.08.2026 | 82,97 | 83,53 | 82,72 | 83,45 | 0,66% | 8.679,00 |
| 20.08.2026 | 82,24 | 83,37 | 82,22 | 82,90 | 0,63% | 13.960,00 |
| 19.08.2026 | 83,32 | 83,64 | 82,23 | 82,38 | -1,33% | 10.610,00 |
| 18.08.2026 | 83,99 | 84,80 | 82,61 | 83,49 | -0,62% | 720,00 |
| 17.08.2026 | 85,35 | 85,53 | 83,68 | 84,02 | -1,49% | 207,00 |
| 14.08.2026 | 85,51 | 85,54 | 84,82 | 85,29 | -0,37% | 705,00 |
| 13.08.2026 | 85,20 | 85,96 | 85,17 | 85,60 | 0,61% | 1.735,00 |
| 12.08.2026 | 84,60 | 85,14 | 84,48 | 85,08 | 0,78% | 6.000,00 |
| 11.08.2026 | 84,47 | 85,06 | 84,09 | 84,42 | -0,08% | 1.400,00 |
| 10.08.2026 | 84,27 | 84,76 | 83,85 | 84,49 | -0,08% | 2.596,00 |
| 07.08.2026 | 84,64 | 85,64 | 84,08 | 84,55 | -0,07% | 5.250,00 |
| 06.08.2026 | 85,00 | 85,89 | 84,44 | 84,61 | -0,28% | 3.700,00 |
| 05.08.2026 | 85,71 | 85,96 | 84,02 | 84,85 | -0,55% | 3.848,00 |
| 04.08.2026 | 83,82 | 85,92 | 83,82 | 85,32 | 2,17% | 3.800,00 |
| 03.08.2026 | 82,22 | 83,96 | 82,17 | 83,50 | 2,30% | 858,00 |
| 31.07.2026 | 81,96 | 82,85 | 81,01 | 81,63 | 0,02% | 931,00 |
| 30.07.2026 | 79,90 | 81,79 | 79,28 | 81,61 | 2,24% | - |
| 29.07.2026 | 81,33 | 82,11 | 79,69 | 79,82 | -1,84% | 5.002,00 |
| 28.07.2026 | 81,68 | 82,36 | 80,05 | 81,32 | -0,73% | 575,00 |
| 27.07.2026 | 81,08 | 82,49 | 81,00 | 81,92 | 2,03% | 1.854,00 |
| 24.07.2026 | 79,45 | 80,68 | 79,00 | 80,29 | 1,01% | 2.713,00 |
| 23.07.2026 | 84,18 | 84,49 | 78,88 | 79,49 | -5,13% | 1.930,00 |
| 22.07.2026 | 82,87 | 83,88 | 81,99 | 83,79 | 1,06% | 2.949,00 |
| 21.07.2026 | 81,27 | 82,93 | 81,22 | 82,91 | 2,81% | 56,00 |
| 20.07.2026 | 80,92 | 81,52 | 79,96 | 80,65 | 0,38% | 3.450,00 |
| 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 |