48,803€
-2,43%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 48,37 | 48,68 | 47,67 | 48,50 | -3,05% | - |
| 17.04.2025 | 50,88 | 50,98 | 49,28 | 50,02 | -1,34% | 23.157,00 |
| 16.04.2025 | 49,51 | 50,80 | 48,75 | 50,70 | 1,38% | 38.895,00 |
| 15.04.2025 | 48,14 | 50,10 | 48,12 | 50,01 | 3,49% | 55.476,00 |
| 14.04.2025 | 47,72 | 48,36 | 47,15 | 48,33 | 2,49% | 42.895,00 |
| 11.04.2025 | 47,18 | 48,05 | 45,50 | 47,15 | -0,06% | 17.038,00 |
| 10.04.2025 | 49,56 | 49,75 | 46,05 | 47,18 | -5,45% | 45.107,00 |
| 09.04.2025 | 42,00 | 50,58 | 41,10 | 49,90 | 18,53% | 48.143,00 |
| 08.04.2025 | 44,13 | 45,02 | 41,95 | 42,10 | -3,02% | 36.669,00 |
| 07.04.2025 | 42,30 | 44,81 | 39,25 | 43,41 | 0,79% | 85.224,00 |
| 04.04.2025 | 48,54 | 48,73 | 42,08 | 43,07 | -11,20% | 93.023,00 |
| 03.04.2025 | 51,13 | 51,13 | 48,44 | 48,50 | -7,21% | 46.652,00 |
| 02.04.2025 | 52,70 | 52,71 | 51,34 | 52,27 | -0,63% | 12.364,00 |
| 01.04.2025 | 51,57 | 52,95 | 51,30 | 52,60 | 1,98% | 18.217,00 |
| 31.03.2025 | 52,51 | 52,57 | 51,18 | 51,58 | -2,35% | 27.278,00 |
| 28.03.2025 | 54,52 | 54,52 | 52,51 | 52,82 | -3,45% | 21.799,00 |
| 27.03.2025 | 54,76 | 54,87 | 53,71 | 54,71 | -0,36% | 10.958,00 |
| 26.03.2025 | 55,51 | 55,69 | 54,30 | 54,91 | -1,29% | 76.629,00 |
| 25.03.2025 | 53,84 | 55,63 | 53,73 | 55,63 | 3,46% | 36.210,00 |
| 24.03.2025 | 53,53 | 54,00 | 53,38 | 53,77 | 0,66% | 13.028,00 |
| 21.03.2025 | 53,25 | 53,71 | 52,86 | 53,42 | 0,13% | 8.810,00 |
| 20.03.2025 | 55,22 | 55,22 | 53,19 | 53,35 | -3,49% | 25.267,00 |
| 19.03.2025 | 54,82 | 55,44 | 54,62 | 55,28 | 0,33% | 29.840,00 |
| 18.03.2025 | 54,07 | 55,15 | 53,76 | 55,10 | 2,13% | 21.077,00 |
| 17.03.2025 | 53,00 | 54,13 | 52,54 | 53,95 | 1,52% | 29.648,00 |
| 14.03.2025 | 51,50 | 53,14 | 50,50 | 53,14 | 3,75% | 28.535,00 |
| 13.03.2025 | 52,04 | 52,07 | 51,00 | 51,22 | -1,50% | 23.824,00 |
| 12.03.2025 | 51,20 | 52,50 | 50,65 | 52,00 | 2,36% | 26.132,00 |
| 11.03.2025 | 51,51 | 51,99 | 49,88 | 50,80 | -0,78% | 27.475,00 |
| 10.03.2025 | 53,92 | 54,00 | 50,56 | 51,20 | -4,85% | 47.874,00 |
| 07.03.2025 | 54,18 | 54,80 | 53,08 | 53,81 | -0,74% | 26.438,00 |
| 06.03.2025 | 53,59 | 55,05 | 52,99 | 54,21 | 1,65% | 35.748,00 |
| 05.03.2025 | 50,50 | 54,05 | 50,50 | 53,33 | 5,81% | 71.701,00 |
| 04.03.2025 | 51,21 | 51,41 | 49,07 | 50,40 | -1,58% | 40.269,00 |
| 03.03.2025 | 50,50 | 52,15 | 50,18 | 51,21 | 1,81% | 32.789,00 |
| 28.02.2025 | 50,41 | 50,77 | 49,50 | 50,30 | -0,87% | 26.622,00 |
| 27.02.2025 | 50,44 | 50,95 | 50,27 | 50,74 | 0,89% | 22.464,00 |
| 26.02.2025 | 49,70 | 50,77 | 49,60 | 50,29 | 1,61% | 44.670,00 |
| 25.02.2025 | 48,18 | 49,73 | 47,88 | 49,50 | 2,85% | 26.437,00 |
| 24.02.2025 | 47,74 | 48,20 | 47,02 | 48,13 | 1,57% | 12.543,00 |
| 21.02.2025 | 47,80 | 47,93 | 47,37 | 47,38 | -0,57% | 7.477,00 |
| 20.02.2025 | 48,06 | 48,20 | 47,54 | 47,65 | -0,62% | 19.355,00 |
| 19.02.2025 | 48,49 | 48,91 | 47,74 | 47,95 | -1,04% | 20.618,00 |
| 18.02.2025 | 47,71 | 48,50 | 47,69 | 48,45 | 1,87% | 31.903,00 |
| 17.02.2025 | 46,93 | 48,21 | 46,93 | 47,56 | 1,96% | 41.491,00 |
| 14.02.2025 | 46,00 | 47,15 | 45,92 | 46,65 | 1,40% | 13.068,00 |
| 13.02.2025 | 47,09 | 47,19 | 45,49 | 46,00 | -2,09% | 26.986,00 |
| 12.02.2025 | 46,89 | 47,82 | 46,48 | 46,98 | 0,16% | 26.837,00 |
| 11.02.2025 | 47,50 | 47,80 | 45,47 | 46,91 | -1,35% | 61.072,00 |
| 10.02.2025 | 47,19 | 47,55 | 46,81 | 47,55 | 1,17% | 19.828,00 |
| 07.02.2025 | 46,18 | 47,12 | 46,03 | 47,00 | 2,42% | 24.467,00 |
| 06.02.2025 | 44,36 | 46,29 | 44,36 | 45,89 | 2,70% | 30.866,00 |
| 05.02.2025 | 44,40 | 44,83 | 44,27 | 44,68 | 0,25% | 16.372,00 |
| 04.02.2025 | 44,31 | 44,72 | 43,68 | 44,57 | 0,50% | 7.882,00 |
| 03.02.2025 | 43,62 | 44,52 | 43,03 | 44,35 | 0,23% | 16.149,00 |
| 31.01.2025 | 45,08 | 45,12 | 44,17 | 44,25 | -1,78% | 16.933,00 |
| 30.01.2025 | 44,98 | 45,05 | 44,45 | 45,05 | 0,41% | 19.200,00 |
| 29.01.2025 | 44,81 | 45,00 | 44,04 | 44,87 | 1,28% | 18.135,00 |
| 28.01.2025 | 43,86 | 44,79 | 43,83 | 44,30 | 0,84% | 22.601,00 |
| 27.01.2025 | 43,46 | 44,25 | 42,94 | 43,93 | 0,53% | 20.552,00 |
| 24.01.2025 | 43,73 | 44,82 | 43,70 | 43,70 | 0,11% | 19.646,00 |
| 23.01.2025 | 42,36 | 43,79 | 42,35 | 43,65 | 3,09% | 22.024,00 |
| 22.01.2025 | 42,76 | 43,06 | 42,01 | 42,34 | -1,04% | 24.046,00 |
| 21.01.2025 | 43,02 | 43,43 | 42,64 | 42,79 | -0,83% | 12.732,00 |
| 20.01.2025 | 42,55 | 43,30 | 42,40 | 43,15 | 1,91% | 19.761,00 |
| 17.01.2025 | 42,09 | 42,69 | 41,92 | 42,34 | 0,32% | 19.008,00 |
| 16.01.2025 | 42,15 | 42,44 | 41,87 | 42,20 | 0,78% | 24.226,00 |
| 15.01.2025 | 41,00 | 41,90 | 40,99 | 41,88 | 2,31% | 8.966,00 |
| 14.01.2025 | 40,61 | 41,06 | 40,48 | 40,93 | 1,48% | 7.460,00 |
| 13.01.2025 | 39,73 | 40,49 | 39,49 | 40,34 | 1,32% | 11.046,00 |
| 10.01.2025 | 40,55 | 40,76 | 39,60 | 39,81 | -2,05% | 15.946,00 |
| 09.01.2025 | 40,28 | 40,75 | 40,10 | 40,65 | 0,42% | 16.775,00 |
| 08.01.2025 | 39,74 | 40,69 | 39,57 | 40,48 | 1,99% | 24.175,00 |
| 07.01.2025 | 39,64 | 39,81 | 38,82 | 39,69 | 0,15% | 18.259,00 |
| 06.01.2025 | 38,63 | 39,79 | 38,29 | 39,63 | 3,07% | 15.454,00 |
| 03.01.2025 | 38,25 | 38,62 | 38,17 | 38,45 | 1,02% | 8.957,00 |
| 02.01.2025 | 38,68 | 38,79 | 37,07 | 38,06 | -1,23% | 14.661,00 |
| 30.12.2024 | 38,23 | 38,74 | 38,10 | 38,53 | 0,82% | 12.523,00 |
| 27.12.2024 | 37,86 | 38,41 | 37,73 | 38,22 | 1,12% | 13.147,00 |
| 23.12.2024 | 37,45 | 37,95 | 37,38 | 37,79 | 0,31% | 9.223,00 |
| 20.12.2024 | 37,65 | 37,83 | 36,70 | 37,68 | 0,17% | 20.935,00 |
| 19.12.2024 | 38,76 | 38,82 | 37,47 | 37,61 | -2,36% | 17.558,00 |
| 18.12.2024 | 38,13 | 39,14 | 37,80 | 38,52 | 1,09% | 30.173,00 |
| 17.12.2024 | 38,82 | 38,82 | 37,60 | 38,11 | -1,99% | 13.008,00 |
| 16.12.2024 | 38,89 | 39,43 | 38,76 | 38,88 | 0,09% | 15.408,00 |
| 13.12.2024 | 39,25 | 39,34 | 38,85 | 38,85 | -1,08% | 8.636,00 |
| 12.12.2024 | 39,00 | 39,50 | 38,97 | 39,27 | 0,42% | 7.033,00 |
| 11.12.2024 | 38,83 | 39,13 | 38,52 | 39,11 | 0,90% | 8.383,00 |
| 10.12.2024 | 38,51 | 39,06 | 38,36 | 38,76 | -0,06% | 17.010,00 |
| 09.12.2024 | 38,96 | 39,43 | 38,60 | 38,78 | -0,56% | 15.495,00 |
| 06.12.2024 | 39,40 | 39,64 | 38,51 | 39,00 | -0,83% | 42.611,00 |
| 05.12.2024 | 37,64 | 39,71 | 37,56 | 39,33 | 4,78% | 25.335,00 |
| 04.12.2024 | 37,64 | 38,05 | 37,48 | 37,53 | -0,03% | 18.804,00 |
| 03.12.2024 | 37,01 | 37,91 | 36,87 | 37,54 | 1,86% | 24.307,00 |
| 02.12.2024 | 36,10 | 36,87 | 35,94 | 36,86 | 1,60% | 12.560,00 |
| 29.11.2024 | 36,34 | 36,48 | 36,06 | 36,28 | -0,49% | 12.166,00 |
| 28.11.2024 | 36,05 | 36,46 | 35,90 | 36,46 | 1,50% | 17.793,00 |
| 27.11.2024 | 36,00 | 36,00 | 35,46 | 35,92 | -0,15% | 34.204,00 |
| 26.11.2024 | 36,12 | 36,38 | 35,49 | 35,97 | -1,18% | 25.666,00 |
| 25.11.2024 | 37,40 | 37,72 | 36,09 | 36,40 | -4,51% | 65.255,00 |