64,900€
-2,73%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 66,80 | 66,86 | 64,77 | 64,93 | -2,68% | 16.868,00 |
| 04.09.2025 | 65,89 | 66,72 | 65,73 | 66,72 | 1,34% | 7.450,00 |
| 03.09.2025 | 65,27 | 66,10 | 65,24 | 65,84 | 0,66% | 8.801,00 |
| 02.09.2025 | 66,64 | 66,72 | 65,15 | 65,41 | -2,23% | 9.080,00 |
| 01.09.2025 | 66,14 | 67,08 | 66,14 | 66,90 | 1,06% | 10.159,00 |
| 29.08.2025 | 66,19 | 66,43 | 65,65 | 66,20 | -0,21% | 10.312,00 |
| 28.08.2025 | 66,48 | 66,69 | 65,56 | 66,34 | 0,00% | 11.798,00 |
| 27.08.2025 | 66,54 | 67,21 | 65,21 | 66,34 | -0,26% | 19.643,00 |
| 26.08.2025 | 68,94 | 69,08 | 66,41 | 66,51 | -3,86% | 31.755,00 |
| 25.08.2025 | 69,11 | 69,64 | 68,74 | 69,18 | -0,04% | 18.235,00 |
| 22.08.2025 | 69,03 | 69,80 | 69,00 | 69,21 | 0,01% | 16.924,00 |
| 21.08.2025 | 68,67 | 69,32 | 68,47 | 69,20 | 0,60% | 7.446,00 |
| 20.08.2025 | 69,23 | 69,37 | 68,64 | 68,79 | -0,88% | 11.764,00 |
| 19.08.2025 | 68,42 | 69,48 | 68,42 | 69,40 | 1,31% | 12.546,00 |
| 18.08.2025 | 69,88 | 69,88 | 67,97 | 68,50 | -2,13% | 20.444,00 |
| 15.08.2025 | 69,67 | 70,00 | 69,40 | 69,99 | 0,53% | 19.202,00 |
| 14.08.2025 | 68,99 | 69,98 | 68,32 | 69,62 | 1,34% | 20.251,00 |
| 13.08.2025 | 68,75 | 68,99 | 68,27 | 68,70 | -0,32% | 16.879,00 |
| 12.08.2025 | 67,38 | 68,99 | 67,37 | 68,92 | 2,26% | 17.112,00 |
| 11.08.2025 | 67,62 | 68,00 | 66,67 | 67,40 | 0,15% | 29.529,00 |
| 08.08.2025 | 66,31 | 67,81 | 66,07 | 67,30 | 1,68% | 29.653,00 |
| 07.08.2025 | 64,77 | 66,29 | 64,69 | 66,19 | 2,73% | 19.937,00 |
| 06.08.2025 | 64,71 | 64,90 | 64,22 | 64,43 | -0,08% | 7.877,00 |
| 05.08.2025 | 64,80 | 64,94 | 63,85 | 64,48 | -0,20% | 26.277,00 |
| 04.08.2025 | 62,91 | 64,88 | 62,42 | 64,61 | 3,46% | 15.433,00 |
| 01.08.2025 | 64,26 | 64,29 | 62,00 | 62,45 | -3,19% | 23.128,00 |
| 31.07.2025 | 64,44 | 65,00 | 63,93 | 64,51 | 0,23% | 15.668,00 |
| 30.07.2025 | 63,13 | 64,68 | 62,80 | 64,36 | 1,88% | 24.725,00 |
| 29.07.2025 | 61,79 | 63,45 | 61,79 | 63,17 | 2,50% | 26.308,00 |
| 28.07.2025 | 62,05 | 62,99 | 61,60 | 61,63 | 0,02% | 29.334,00 |
| 25.07.2025 | 61,24 | 61,77 | 60,90 | 61,62 | 0,69% | 18.923,00 |
| 24.07.2025 | 60,89 | 61,43 | 60,20 | 61,20 | 0,49% | 29.718,00 |
| 23.07.2025 | 59,89 | 60,90 | 59,20 | 60,90 | 2,53% | 40.694,00 |
| 22.07.2025 | 57,61 | 59,90 | 57,60 | 59,40 | 2,77% | 17.137,00 |
| 21.07.2025 | 57,87 | 58,05 | 57,16 | 57,80 | -0,02% | 10.763,00 |
| 18.07.2025 | 58,20 | 58,20 | 57,81 | 57,81 | -0,43% | 8.440,00 |
| 17.07.2025 | 57,92 | 58,20 | 57,43 | 58,06 | 0,35% | 12.700,00 |
| 16.07.2025 | 57,36 | 58,29 | 57,27 | 57,86 | 0,61% | 11.230,00 |
| 15.07.2025 | 58,77 | 58,77 | 57,35 | 57,51 | -1,88% | 12.000,00 |
| 14.07.2025 | 57,71 | 58,91 | 56,16 | 58,61 | 1,21% | 19.699,00 |
| 11.07.2025 | 59,39 | 59,42 | 57,54 | 57,91 | -2,36% | 10.326,00 |
| 10.07.2025 | 60,99 | 61,00 | 59,31 | 59,31 | -2,96% | 13.094,00 |
| 09.07.2025 | 58,90 | 61,12 | 58,90 | 61,12 | 4,60% | 13.186,00 |
| 08.07.2025 | 57,61 | 59,01 | 57,51 | 58,43 | 1,90% | 8.360,00 |
| 07.07.2025 | 56,59 | 57,34 | 56,59 | 57,34 | 1,59% | 6.124,00 |
| 04.07.2025 | 57,00 | 57,02 | 56,15 | 56,44 | -0,98% | 1.969,00 |
| 03.07.2025 | 56,29 | 57,00 | 55,99 | 57,00 | 0,51% | 3.463,00 |
| 02.07.2025 | 56,42 | 56,96 | 56,00 | 56,71 | 1,36% | 4.042,00 |
| 01.07.2025 | 56,66 | 56,66 | 55,77 | 55,95 | -1,65% | 4.634,00 |
| 30.06.2025 | 56,57 | 56,89 | 56,01 | 56,89 | 0,69% | 4.022,00 |
| 27.06.2025 | 56,53 | 56,53 | 55,66 | 56,50 | 0,66% | 2.230,00 |
| 26.06.2025 | 56,57 | 56,72 | 55,86 | 56,13 | -0,34% | 5.592,00 |
| 25.06.2025 | 57,09 | 57,16 | 56,00 | 56,32 | -1,49% | 1.247,00 |
| 24.06.2025 | 56,45 | 57,23 | 56,45 | 57,17 | 3,87% | 11.886,00 |
| 23.06.2025 | 55,55 | 55,85 | 54,35 | 55,04 | -1,43% | 9.781,00 |
| 20.06.2025 | 55,67 | 56,75 | 55,61 | 55,84 | 0,87% | 14.875,00 |
| 19.06.2025 | 56,11 | 56,55 | 55,36 | 55,36 | -2,02% | 3.032,00 |
| 18.06.2025 | 56,15 | 56,63 | 55,95 | 56,50 | 0,89% | 6.205,00 |
| 17.06.2025 | 57,39 | 57,39 | 56,00 | 56,00 | -3,53% | 11.509,00 |
| 16.06.2025 | 56,60 | 58,05 | 56,53 | 58,05 | 3,90% | 10.554,00 |
| 13.06.2025 | 56,01 | 56,21 | 55,47 | 55,87 | -2,02% | 15.808,00 |
| 12.06.2025 | 56,65 | 57,29 | 56,13 | 57,02 | 0,39% | 7.790,00 |
| 11.06.2025 | 56,64 | 57,34 | 56,46 | 56,80 | 0,02% | 20.715,00 |
| 10.06.2025 | 58,27 | 58,37 | 56,69 | 56,79 | -2,39% | 23.606,00 |
| 09.06.2025 | 58,27 | 58,61 | 57,93 | 58,18 | 0,09% | 3.629,00 |
| 06.06.2025 | 57,53 | 58,35 | 57,43 | 58,13 | 1,06% | 22.248,00 |
| 05.06.2025 | 56,68 | 57,73 | 56,25 | 57,52 | 1,52% | 12.409,00 |
| 04.06.2025 | 57,49 | 57,64 | 56,15 | 56,66 | -1,36% | 10.741,00 |
| 03.06.2025 | 56,87 | 57,44 | 55,80 | 57,44 | 0,63% | 4.187,00 |
| 02.06.2025 | 56,56 | 57,09 | 56,08 | 57,08 | 0,53% | 7.362,00 |
| 30.05.2025 | 56,43 | 57,15 | 56,27 | 56,78 | 0,85% | 6.010,00 |
| 29.05.2025 | 58,00 | 58,00 | 56,00 | 56,30 | -1,80% | 7.537,00 |
| 28.05.2025 | 56,43 | 57,77 | 56,30 | 57,33 | 1,45% | 13.168,00 |
| 27.05.2025 | 56,23 | 56,73 | 55,94 | 56,51 | 0,37% | 5.713,00 |
| 26.05.2025 | 55,60 | 57,30 | 55,60 | 56,30 | 1,61% | 14.108,00 |
| 23.05.2025 | 57,62 | 57,62 | 54,37 | 55,41 | -3,97% | 27.643,00 |
| 22.05.2025 | 57,68 | 57,84 | 56,89 | 57,70 | 0,26% | 19.098,00 |
| 21.05.2025 | 57,76 | 58,34 | 57,45 | 57,55 | -0,47% | 16.750,00 |
| 20.05.2025 | 57,37 | 58,14 | 56,90 | 57,82 | 0,93% | 14.928,00 |
| 19.05.2025 | 56,32 | 57,60 | 56,05 | 57,29 | 1,29% | 13.418,00 |
| 16.05.2025 | 56,40 | 56,73 | 55,72 | 56,56 | 0,34% | 11.557,00 |
| 15.05.2025 | 56,08 | 56,47 | 55,18 | 56,37 | 0,30% | 20.329,00 |
| 14.05.2025 | 55,30 | 56,20 | 54,96 | 56,20 | 1,85% | 20.604,00 |
| 13.05.2025 | 56,30 | 56,39 | 55,01 | 55,18 | -1,64% | 22.252,00 |
| 12.05.2025 | 53,99 | 56,10 | 53,99 | 56,10 | 4,29% | 36.482,00 |
| 09.05.2025 | 53,63 | 53,95 | 53,32 | 53,79 | 0,67% | 14.374,00 |
| 08.05.2025 | 52,27 | 53,55 | 51,89 | 53,43 | 3,45% | 12.196,00 |
| 07.05.2025 | 52,50 | 52,59 | 51,52 | 51,65 | -1,26% | 8.360,00 |
| 06.05.2025 | 52,05 | 52,70 | 51,40 | 52,31 | 0,15% | 13.446,00 |
| 05.05.2025 | 52,51 | 52,83 | 52,00 | 52,23 | -0,85% | 10.688,00 |
| 02.05.2025 | 51,48 | 52,85 | 51,40 | 52,68 | 2,31% | 16.268,00 |
| 30.04.2025 | 52,66 | 52,97 | 50,27 | 51,49 | -1,77% | 20.395,00 |
| 29.04.2025 | 51,91 | 52,80 | 51,66 | 52,42 | 1,24% | 12.446,00 |
| 28.04.2025 | 51,58 | 51,94 | 50,91 | 51,78 | 1,65% | 11.205,00 |
| 25.04.2025 | 49,77 | 51,17 | 49,60 | 50,94 | 2,47% | 15.813,00 |
| 24.04.2025 | 49,93 | 50,26 | 49,05 | 49,71 | -0,36% | 12.138,00 |
| 23.04.2025 | 49,38 | 50,16 | 48,96 | 49,89 | 2,15% | 14.367,00 |
| 22.04.2025 | 48,61 | 48,93 | 47,78 | 48,84 | -2,36% | 14.402,00 |
| 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 |