65,670€
0,38%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2026 | 72,89 | 74,28 | 72,89 | 74,25 | 1,86% | 4.475,00 |
| 24.02.2026 | 73,75 | 73,93 | 71,85 | 72,90 | -1,13% | 2.390,00 |
| 23.02.2026 | 73,33 | 75,44 | 73,33 | 73,73 | -0,30% | 1.480,00 |
| 20.02.2026 | 73,14 | 74,73 | 72,82 | 73,95 | 1,09% | 6.000,00 |
| 19.02.2026 | 75,06 | 75,11 | 72,28 | 73,15 | -2,43% | 12.235,00 |
| 18.02.2026 | 73,49 | 75,04 | 73,33 | 74,98 | 1,94% | 17.888,00 |
| 17.02.2026 | 71,59 | 73,57 | 71,45 | 73,55 | 2,34% | 2.528,00 |
| 16.02.2026 | 71,49 | 73,14 | 71,46 | 71,87 | 0,64% | 4.714,00 |
| 13.02.2026 | 74,41 | 74,50 | 70,32 | 71,41 | -4,03% | 8.062,00 |
| 12.02.2026 | 75,14 | 76,20 | 73,98 | 74,41 | -0,43% | 2.361,00 |
| 11.02.2026 | 77,13 | 77,40 | 74,51 | 74,74 | -2,93% | 5.279,00 |
| 10.02.2026 | 79,33 | 79,83 | 76,56 | 76,99 | -2,74% | 10.603,00 |
| 09.02.2026 | 76,11 | 79,25 | 75,97 | 79,16 | 6,38% | 3.027,00 |
| 06.02.2026 | 73,43 | 74,48 | 72,82 | 74,41 | 1,18% | 4.062,00 |
| 05.02.2026 | 76,44 | 76,53 | 72,69 | 73,54 | -3,52% | - |
| 04.02.2026 | 76,79 | 77,53 | 76,05 | 76,22 | -0,38% | 26.739,00 |
| 03.02.2026 | 75,10 | 77,27 | 75,10 | 76,51 | 1,88% | 1.036,00 |
| 02.02.2026 | 72,65 | 75,50 | 72,56 | 75,10 | 2,19% | 4.888,00 |
| 30.01.2026 | 72,53 | 73,78 | 72,30 | 73,49 | 1,18% | 3.920,00 |
| 29.01.2026 | 72,42 | 72,95 | 71,76 | 72,63 | 0,49% | 21.715,00 |
| 28.01.2026 | 74,33 | 74,34 | 72,03 | 72,28 | -2,04% | 18.200,00 |
| 27.01.2026 | 72,53 | 74,35 | 72,52 | 73,78 | 2,05% | 2.308,00 |
| 26.01.2026 | 71,90 | 72,73 | 71,90 | 72,30 | 0,98% | 7.700,00 |
| 23.01.2026 | 72,37 | 72,43 | 71,30 | 71,59 | -1,11% | - |
| 22.01.2026 | 71,22 | 72,57 | 70,77 | 72,39 | 1,79% | 4.312,00 |
| 21.01.2026 | 70,75 | 71,41 | 69,50 | 71,12 | 0,49% | 4.996,00 |
| 20.01.2026 | 71,13 | 71,48 | 70,35 | 70,77 | -0,83% | 25.501,00 |
| 19.01.2026 | 71,17 | 72,05 | 70,56 | 71,36 | -1,71% | 880,00 |
| 16.01.2026 | 72,42 | 72,72 | 72,21 | 72,61 | 0,19% | 14.265,00 |
| 15.01.2026 | 71,88 | 72,74 | 71,77 | 72,47 | 1,32% | 4.140,00 |
| 14.01.2026 | 71,57 | 72,29 | 71,33 | 71,53 | -0,06% | 14.127,00 |
| 13.01.2026 | 71,42 | 71,65 | 70,99 | 71,57 | 0,32% | 10.771,00 |
| 12.01.2026 | 70,92 | 71,66 | 70,06 | 71,34 | 1,16% | 1.770,00 |
| 09.01.2026 | 71,03 | 71,18 | 70,18 | 70,52 | -0,72% | 1.302,00 |
| 08.01.2026 | 70,12 | 71,04 | 69,93 | 71,04 | 1,22% | 45,00 |
| 07.01.2026 | 71,30 | 71,40 | 70,08 | 70,18 | -1,47% | 8.250,00 |
| 06.01.2026 | 71,75 | 73,10 | 70,51 | 71,23 | -0,43% | 973,00 |
| 05.01.2026 | 71,72 | 73,50 | 70,72 | 71,54 | 0,01% | 11.972,00 |
| 02.01.2026 | 71,02 | 71,69 | 70,51 | 71,53 | 0,77% | 12.408,00 |
| 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% | - |