UniCredit S.p.A.
[WKN: A2DJV6 | ISIN: IT0005239360]
Aktienkurse
35,198€ 2,15%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid: Ask:

Aktienkurse zur UniCredit S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 34,37 35,30 34,37 35,19 2,12% -
27.03.2024 34,70 34,70 34,31 34,46 -0,17% 11.579,00
26.03.2024 34,20 34,60 34,16 34,52 1,23% 18.777,00
25.03.2024 33,66 34,31 33,60 34,10 1,64% 19.650,00
22.03.2024 33,74 33,94 33,46 33,55 -1,09% 17.267,00
21.03.2024 34,04 34,20 33,52 33,92 -0,35% 47.293,00
20.03.2024 33,89 34,04 33,63 34,04 0,37% 17.042,00
19.03.2024 33,44 33,91 33,30 33,91 1,72% 19.234,00
18.03.2024 33,15 33,37 32,89 33,34 1,09% 28.308,00
15.03.2024 32,23 33,00 32,16 32,98 2,34% 20.191,00
14.03.2024 32,43 32,48 32,07 32,22 -0,22% 17.389,00
13.03.2024 31,80 32,50 31,71 32,29 1,54% 25.954,00
12.03.2024 31,22 31,83 30,96 31,80 2,33% 30.769,00
11.03.2024 30,63 31,16 30,22 31,08 0,96% 34.588,00
08.03.2024 31,33 31,33 30,64 30,78 -1,71% 28.374,00
07.03.2024 31,22 31,57 30,84 31,32 -0,11% 51.784,00
06.03.2024 31,58 31,67 31,01 31,35 0,13% 48.600,00
05.03.2024 31,30 31,62 30,99 31,31 -0,45% 29.202,00
04.03.2024 31,08 31,47 30,94 31,45 1,22% 21.233,00
01.03.2024 31,09 31,32 30,97 31,07 0,36% 20.515,00
29.02.2024 31,04 31,21 30,90 30,96 0,00% 23.361,00
28.02.2024 30,82 31,17 30,58 30,96 0,45% 27.993,00
27.02.2024 30,96 31,05 30,58 30,82 -0,52% 24.345,00
26.02.2024 30,99 31,11 30,85 30,98 -0,02% 19.679,00
23.02.2024 30,62 31,11 30,24 30,99 1,32% 18.094,00
22.02.2024 30,64 30,88 30,28 30,58 0,05% 23.237,00
21.02.2024 30,31 30,71 30,04 30,57 1,53% 31.919,00
20.02.2024 29,82 30,20 29,73 30,11 -0,38% 6.862,00
19.02.2024 29,97 30,22 29,73 30,22 1,41% 10.941,00
16.02.2024 29,78 30,24 29,69 29,80 0,25% 49.722,00
15.02.2024 29,91 30,00 29,43 29,73 -0,50% 23.135,00
14.02.2024 29,48 30,01 29,34 29,88 1,84% 19.772,00
13.02.2024 29,57 29,70 29,26 29,34 -1,31% 14.368,00
12.02.2024 29,22 29,73 28,99 29,73 2,04% 21.162,00
09.02.2024 28,99 29,14 28,83 29,13 0,85% 15.379,00
08.02.2024 28,80 29,17 28,50 28,89 0,57% 15.586,00
07.02.2024 29,11 29,42 28,50 28,72 -0,93% 25.869,00
06.02.2024 29,03 29,45 28,71 28,99 0,80% 53.921,00
05.02.2024 26,85 29,44 26,85 28,76 7,49% 281.169,00
02.02.2024 26,92 26,92 26,17 26,76 -0,30% 27.934,00
01.02.2024 27,06 27,17 26,51 26,84 -1,11% 21.901,00
31.01.2024 26,95 27,81 26,88 27,14 0,91% 152.725,00
30.01.2024 26,74 27,08 26,67 26,89 0,49% 18.245,00
29.01.2024 26,80 27,01 26,50 26,76 -0,32% 11.396,00
26.01.2024 26,47 26,85 26,35 26,85 0,75% 9.295,00
25.01.2024 26,76 26,82 26,43 26,65 -1,02% 15.799,00
24.01.2024 26,76 27,30 26,52 26,92 1,22% 22.545,00
23.01.2024 26,62 26,74 26,35 26,60 0,17% 20.722,00
22.01.2024 26,80 27,04 26,43 26,55 -0,67% 23.443,00
19.01.2024 26,75 26,83 26,39 26,73 0,30% 19.228,00
18.01.2024 25,94 26,75 25,93 26,65 2,96% 21.144,00
17.01.2024 25,73 25,95 25,60 25,89 0,17% 18.669,00
16.01.2024 25,50 25,92 25,27 25,84 0,51% 22.464,00
15.01.2024 25,87 25,89 25,41 25,71 -0,02% 17.294,00
12.01.2024 25,70 25,95 25,57 25,72 -0,04% 14.334,00
11.01.2024 26,20 26,25 25,45 25,73 -1,23% 31.426,00
10.01.2024 25,57 26,05 25,53 26,05 1,80% 10.376,00
09.01.2024 26,16 26,19 25,38 25,59 -2,42% 20.534,00
08.01.2024 25,66 26,22 25,66 26,22 2,16% 16.799,00
05.01.2024 25,46 25,94 25,46 25,67 0,55% 20.990,00
04.01.2024 25,01 25,72 24,84 25,53 2,43% 16.936,00
03.01.2024 25,05 25,19 24,73 24,92 -0,34% 18.788,00
02.01.2024 24,95 25,34 24,59 25,01 1,79% 16.571,00
29.12.2023 24,52 24,61 24,51 24,57 0,31% 10.245,00
28.12.2023 24,59 24,59 24,26 24,49 -0,26% 27.235,00
27.12.2023 24,61 24,61 24,36 24,56 0,00% 22.590,00
22.12.2023 24,26 24,59 24,25 24,56 1,22% 12.772,00
21.12.2023 24,32 24,43 24,17 24,26 -0,19% 10.539,00
20.12.2023 24,32 24,44 24,16 24,31 -0,08% 29.048,00
19.12.2023 24,22 24,50 24,08 24,33 0,45% 34.013,00
18.12.2023 23,67 24,25 23,59 24,22 2,65% 32.274,00
15.12.2023 23,89 24,07 23,49 23,59 -0,92% 35.853,00
14.12.2023 25,31 25,31 23,63 23,81 -5,52% 79.206,00
13.12.2023 25,01 25,23 24,92 25,20 0,24% 22.074,00
12.12.2023 25,39 25,55 25,01 25,14 -0,65% 18.460,00
11.12.2023 25,20 25,42 25,01 25,31 -0,37% 17.811,00
08.12.2023 25,04 25,40 24,70 25,40 1,52% 16.376,00
07.12.2023 25,51 25,67 24,69 25,02 -1,94% 38.643,00
06.12.2023 25,16 25,78 25,16 25,52 1,15% 41.635,00
05.12.2023 25,25 25,35 25,15 25,23 -0,26% 15.943,00
04.12.2023 25,23 25,38 25,10 25,29 0,36% 14.708,00
01.12.2023 25,10 25,24 25,00 25,20 1,02% 8.397,00
30.11.2023 25,48 25,48 24,87 24,95 -1,98% 20.704,00
29.11.2023 24,86 25,45 24,71 25,45 2,21% 53.987,00
28.11.2023 24,82 24,95 24,56 24,90 0,57% 8.441,00
27.11.2023 25,04 25,09 24,74 24,76 -1,33% 12.402,00
24.11.2023 25,00 25,18 24,87 25,10 0,00% 11.292,00
23.11.2023 24,79 25,10 24,63 25,10 1,27% 5.738,00
22.11.2023 24,82 25,01 24,72 24,78 -0,26% 7.714,00
21.11.2023 25,21 25,22 24,74 24,85 -1,66% 18.249,00
20.11.2023 25,13 25,42 25,10 25,27 0,66% 11.081,00
17.11.2023 24,93 25,12 24,80 25,10 1,03% 23.055,00
16.11.2023 24,68 25,01 24,65 24,85 0,79% 14.392,00
15.11.2023 24,75 24,84 24,56 24,65 -0,30% 21.393,00
14.11.2023 24,65 24,99 24,28 24,73 0,20% 22.536,00
13.11.2023 23,93 24,69 23,93 24,68 2,58% 21.659,00
10.11.2023 23,68 24,20 23,68 24,06 1,14% 28.094,00
09.11.2023 23,85 24,00 23,69 23,79 0,30% 9.264,00
08.11.2023 23,61 23,82 23,17 23,72 0,34% 7.058,00
07.11.2023 23,45 23,73 23,36 23,64 0,79% 17.982,00