18,682€
0,07%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 18,74 | 18,82 | 18,28 | 18,70 | 0,17% | 10.138,00 |
| 25.05.2023 | 18,20 | 18,74 | 18,19 | 18,67 | 1,79% | 34.511,00 |
| 24.05.2023 | 18,93 | 18,93 | 18,17 | 18,34 | -4,02% | 77.199,00 |
| 23.05.2023 | 19,03 | 19,15 | 19,01 | 19,11 | 0,15% | 4.931,00 |
| 22.05.2023 | 19,08 | 19,25 | 19,01 | 19,08 | 0,45% | 7.411,00 |
| 19.05.2023 | 18,93 | 19,13 | 18,65 | 18,99 | -0,42% | 38.077,00 |
| 18.05.2023 | 19,06 | 19,33 | 19,06 | 19,07 | 0,81% | 19.118,00 |
| 17.05.2023 | 18,72 | 18,92 | 18,60 | 18,92 | 0,38% | 3.667,00 |
| 16.05.2023 | 18,72 | 18,91 | 18,70 | 18,85 | 0,31% | 11.681,00 |
| 15.05.2023 | 18,98 | 18,98 | 18,74 | 18,79 | -0,53% | 14.587,00 |
| 12.05.2023 | 19,00 | 19,03 | 18,86 | 18,89 | 0,21% | 42.408,00 |
| 11.05.2023 | 18,97 | 19,05 | 18,56 | 18,85 | 0,17% | 13.917,00 |
| 10.05.2023 | 19,24 | 19,24 | 18,78 | 18,82 | -1,39% | 14.866,00 |
| 09.05.2023 | 19,03 | 19,12 | 18,94 | 19,08 | 0,64% | 11.285,00 |
| 08.05.2023 | 18,93 | 19,06 | 18,86 | 18,96 | 0,05% | 2.792,00 |
| 05.05.2023 | 18,37 | 18,95 | 18,37 | 18,95 | 4,80% | 22.919,00 |
| 04.05.2023 | 18,41 | 18,49 | 18,08 | 18,08 | -1,21% | 24.138,00 |
| 03.05.2023 | 18,61 | 18,85 | 18,31 | 18,31 | 3,75% | 58.656,00 |
| 02.05.2023 | 18,23 | 18,45 | 17,64 | 17,64 | -1,54% | 20.383,00 |
| 28.04.2023 | 18,66 | 18,66 | 17,73 | 17,92 | -3,86% | 20.769,00 |
| 27.04.2023 | 18,09 | 18,64 | 18,04 | 18,64 | 3,62% | 12.775,00 |
| 26.04.2023 | 18,09 | 18,11 | 17,77 | 17,99 | -2,09% | 48.395,00 |
| 25.04.2023 | 18,57 | 18,64 | 18,14 | 18,37 | -2,54% | 24.793,00 |
| 24.04.2023 | 18,59 | 18,89 | 18,45 | 18,85 | -3,49% | 17.879,00 |
| 21.04.2023 | 19,28 | 19,53 | 19,19 | 19,53 | 0,43% | 18.148,00 |
| 20.04.2023 | 19,88 | 20,00 | 19,36 | 19,45 | -1,70% | 53.215,00 |
| 19.04.2023 | 19,56 | 19,85 | 19,36 | 19,78 | 1,60% | 25.970,00 |
| 18.04.2023 | 19,22 | 19,59 | 19,21 | 19,47 | 2,32% | 60.451,00 |
| 17.04.2023 | 19,46 | 19,55 | 19,03 | 19,03 | -1,81% | 18.795,00 |
| 14.04.2023 | 18,81 | 19,44 | 18,81 | 19,38 | 2,92% | 10.791,00 |
| 13.04.2023 | 18,85 | 18,99 | 18,69 | 18,83 | 0,04% | 12.489,00 |
| 12.04.2023 | 18,41 | 19,00 | 18,39 | 18,82 | 2,57% | 22.145,00 |
| 11.04.2023 | 18,47 | 18,47 | 18,17 | 18,35 | 0,51% | 21.242,00 |
| 06.04.2023 | 17,92 | 18,26 | 17,92 | 18,26 | 2,55% | 11.401,00 |
| 05.04.2023 | 17,88 | 17,92 | 17,58 | 17,80 | -0,82% | 12.181,00 |
| 04.04.2023 | 17,99 | 18,24 | 17,80 | 17,95 | -0,23% | 24.922,00 |
| 03.04.2023 | 17,45 | 18,07 | 17,45 | 17,99 | 3,44% | 30.011,00 |
| 31.03.2023 | 17,47 | 17,47 | 17,18 | 17,39 | -0,49% | 8.837,00 |
| 30.03.2023 | 17,37 | 17,56 | 17,37 | 17,48 | 1,40% | 13.837,00 |
| 29.03.2023 | 17,31 | 17,31 | 17,11 | 17,24 | 0,81% | 6.660,00 |
| 28.03.2023 | 16,68 | 17,22 | 16,49 | 17,10 | 4,18% | 21.829,00 |
| 27.03.2023 | 16,72 | 16,72 | 16,21 | 16,41 | 1,15% | 31.259,00 |
| 24.03.2023 | 16,53 | 16,53 | 15,93 | 16,23 | -4,14% | 38.561,00 |
| 23.03.2023 | 17,26 | 17,44 | 16,93 | 16,93 | -1,66% | 12.061,00 |
| 22.03.2023 | 17,26 | 17,73 | 17,21 | 17,21 | -1,01% | 25.214,00 |
| 21.03.2023 | 16,76 | 17,54 | 16,70 | 17,39 | 6,86% | 60.143,00 |
| 20.03.2023 | 15,37 | 16,37 | 14,92 | 16,27 | 2,35% | 64.589,00 |
| 17.03.2023 | 16,60 | 16,92 | 15,74 | 15,90 | -3,44% | 42.875,00 |
| 16.03.2023 | 17,16 | 17,16 | 15,95 | 16,47 | 2,54% | 59.522,00 |
| 15.03.2023 | 17,57 | 18,07 | 16,05 | 16,06 | -9,12% | 105.227,00 |
| 14.03.2023 | 16,80 | 17,70 | 16,62 | 17,67 | 4,17% | 83.137,00 |
| 13.03.2023 | 18,32 | 18,35 | 16,79 | 16,96 | -9,01% | 196.400,00 |
| 10.03.2023 | 18,31 | 18,75 | 18,18 | 18,64 | -2,91% | 60.981,00 |
| 09.03.2023 | 19,35 | 19,44 | 19,19 | 19,20 | -1,02% | 10.974,00 |
| 08.03.2023 | 19,09 | 19,43 | 19,09 | 19,40 | 1,72% | 22.166,00 |
| 07.03.2023 | 19,29 | 19,33 | 19,00 | 19,07 | -0,98% | 10.082,00 |
| 06.03.2023 | 19,21 | 19,30 | 19,11 | 19,26 | 1,76% | 21.740,00 |
| 03.03.2023 | 18,71 | 18,92 | 18,67 | 18,92 | 1,69% | 21.809,00 |
| 02.03.2023 | 18,71 | 18,90 | 18,60 | 18,61 | -1,30% | 14.803,00 |
| 01.03.2023 | 19,43 | 19,44 | 18,86 | 18,86 | -2,60% | 19.731,00 |
| 28.02.2023 | 18,86 | 19,64 | 18,86 | 19,36 | 1,38% | 22.514,00 |
| 27.02.2023 | 18,45 | 19,26 | 18,45 | 19,10 | 4,68% | 22.332,00 |
| 24.02.2023 | 18,30 | 18,51 | 18,22 | 18,24 | -1,05% | 14.373,00 |
| 23.02.2023 | 18,20 | 18,57 | 18,20 | 18,44 | 1,77% | 8.057,00 |
| 22.02.2023 | 18,67 | 18,77 | 17,82 | 18,12 | -2,70% | 43.099,00 |
| 21.02.2023 | 18,87 | 18,93 | 18,41 | 18,62 | -1,93% | 26.294,00 |
| 20.02.2023 | 19,69 | 19,69 | 18,97 | 18,98 | -2,92% | 29.893,00 |
| 17.02.2023 | 19,30 | 19,58 | 19,18 | 19,55 | 0,74% | 19.890,00 |
| 16.02.2023 | 18,75 | 19,45 | 18,75 | 19,41 | 4,27% | 34.702,00 |
| 15.02.2023 | 18,82 | 18,89 | 18,50 | 18,62 | -1,64% | 11.846,00 |
| 14.02.2023 | 18,57 | 19,00 | 18,57 | 18,93 | 1,34% | 17.089,00 |
| 13.02.2023 | 18,73 | 18,73 | 18,48 | 18,68 | -0,44% | 12.205,00 |
| 10.02.2023 | 18,92 | 19,00 | 18,63 | 18,76 | -1,05% | 37.322,00 |
| 09.02.2023 | 18,35 | 18,96 | 18,35 | 18,96 | 4,14% | 31.269,00 |
| 08.02.2023 | 18,24 | 18,47 | 18,20 | 18,20 | -0,40% | 14.085,00 |
| 07.02.2023 | 18,29 | 18,42 | 18,15 | 18,28 | -0,21% | 12.254,00 |
| 06.02.2023 | 17,95 | 18,32 | 17,90 | 18,32 | 1,72% | 12.560,00 |
| 03.02.2023 | 18,25 | 18,44 | 17,81 | 18,01 | -0,64% | 63.794,00 |
| 02.02.2023 | 18,20 | 18,48 | 17,55 | 18,12 | 0,19% | 74.111,00 |
| 01.02.2023 | 18,09 | 18,32 | 17,76 | 18,09 | 1,24% | 97.776,00 |
| 31.01.2023 | 17,00 | 17,87 | 16,99 | 17,87 | 12,31% | 218.617,00 |
| 30.01.2023 | 16,02 | 16,10 | 15,87 | 15,91 | 0,04% | 39.745,00 |
| 27.01.2023 | 15,78 | 15,98 | 15,65 | 15,90 | 1,11% | 33.269,00 |
| 26.01.2023 | 15,44 | 15,74 | 15,39 | 15,73 | 2,65% | 27.815,00 |
| 25.01.2023 | 15,24 | 15,36 | 15,14 | 15,32 | 0,54% | 14.333,00 |
| 24.01.2023 | 15,08 | 15,24 | 15,00 | 15,24 | 1,30% | 6.114,00 |
| 23.01.2023 | 15,12 | 15,15 | 14,88 | 15,04 | 0,53% | 13.138,00 |
| 20.01.2023 | 14,78 | 15,14 | 14,74 | 14,96 | 2,24% | 48.452,00 |
| 19.01.2023 | 14,62 | 14,64 | 14,51 | 14,64 | 0,03% | 10.572,00 |
| 18.01.2023 | 14,73 | 14,75 | 14,55 | 14,63 | -0,29% | 12.622,00 |
| 17.01.2023 | 14,83 | 14,84 | 14,49 | 14,67 | -0,88% | 24.807,00 |
| 16.01.2023 | 14,92 | 14,99 | 14,77 | 14,80 | 0,23% | 34.292,00 |
| 13.01.2023 | 14,65 | 14,81 | 14,58 | 14,77 | 1,16% | 20.572,00 |
| 12.01.2023 | 14,50 | 14,64 | 14,41 | 14,60 | 1,43% | 70.454,00 |
| 11.01.2023 | 14,61 | 14,61 | 14,33 | 14,39 | -2,74% | 48.722,00 |
| 10.01.2023 | 14,53 | 14,80 | 14,45 | 14,80 | -0,13% | 22.147,00 |
| 09.01.2023 | 14,78 | 14,87 | 14,62 | 14,82 | 0,54% | 25.185,00 |
| 06.01.2023 | 14,74 | 14,74 | 14,58 | 14,74 | 0,83% | 19.544,00 |
| 05.01.2023 | 14,40 | 14,63 | 14,40 | 14,62 | 2,01% | 33.712,00 |
| 04.01.2023 | 14,05 | 14,48 | 14,05 | 14,33 | 3,09% | 48.962,00 |