63,850€
1,19%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 63,01 | 64,02 | 62,98 | 63,86 | 1,20% | 13.341,00 |
| 30.10.2025 | 63,53 | 63,90 | 62,88 | 63,10 | -0,71% | 12.970,00 |
| 29.10.2025 | 63,28 | 63,77 | 62,96 | 63,55 | 0,16% | 12.790,00 |
| 28.10.2025 | 62,46 | 63,46 | 62,42 | 63,45 | 1,59% | 10.244,00 |
| 27.10.2025 | 61,35 | 62,96 | 60,82 | 62,46 | 2,23% | 15.397,00 |
| 24.10.2025 | 62,41 | 62,65 | 60,97 | 61,10 | -2,16% | 11.410,00 |
| 23.10.2025 | 61,96 | 62,80 | 61,76 | 62,45 | 0,92% | 9.044,00 |
| 22.10.2025 | 63,00 | 63,90 | 61,37 | 61,88 | -2,60% | 25.698,00 |
| 21.10.2025 | 63,27 | 63,91 | 63,15 | 63,53 | 0,25% | 7.652,00 |
| 20.10.2025 | 61,89 | 63,59 | 61,78 | 63,37 | 2,37% | 10.986,00 |
| 17.10.2025 | 62,38 | 62,41 | 60,91 | 61,90 | -1,12% | 15.245,00 |
| 16.10.2025 | 62,51 | 63,21 | 61,81 | 62,60 | 0,10% | 22.623,00 |
| 15.10.2025 | 63,17 | 64,02 | 61,88 | 62,54 | -0,54% | 16.992,00 |
| 14.10.2025 | 62,37 | 63,20 | 60,88 | 62,88 | 0,66% | 21.746,00 |
| 13.10.2025 | 62,56 | 63,00 | 62,25 | 62,47 | 0,68% | 12.794,00 |
| 10.10.2025 | 63,59 | 64,07 | 62,01 | 62,05 | -2,44% | 14.507,00 |
| 09.10.2025 | 64,19 | 64,35 | 63,30 | 63,60 | -0,86% | 12.504,00 |
| 08.10.2025 | 63,19 | 64,49 | 63,11 | 64,15 | 1,73% | 9.432,00 |
| 07.10.2025 | 63,02 | 63,82 | 62,71 | 63,06 | -0,08% | 33.391,00 |
| 06.10.2025 | 63,49 | 63,72 | 62,46 | 63,11 | -0,75% | 48.589,00 |
| 03.10.2025 | 63,49 | 64,28 | 63,29 | 63,59 | -0,25% | 21.203,00 |
| 02.10.2025 | 64,96 | 65,14 | 63,31 | 63,75 | -1,67% | 14.949,00 |
| 01.10.2025 | 64,68 | 65,15 | 63,62 | 64,83 | 0,02% | 9.964,00 |
| 30.09.2025 | 63,01 | 64,85 | 63,01 | 64,82 | 2,48% | 19.379,00 |
| 29.09.2025 | 65,83 | 65,98 | 63,01 | 63,25 | -3,23% | 22.279,00 |
| 26.09.2025 | 64,59 | 65,63 | 64,56 | 65,36 | 1,22% | 6.991,00 |
| 25.09.2025 | 64,45 | 64,59 | 63,87 | 64,57 | 0,03% | 19.460,00 |
| 24.09.2025 | 64,02 | 64,55 | 63,47 | 64,55 | 0,91% | 11.109,00 |
| 23.09.2025 | 65,05 | 65,25 | 63,95 | 63,97 | -1,58% | 13.511,00 |
| 22.09.2025 | 65,01 | 65,15 | 64,00 | 65,00 | 0,20% | 8.551,00 |
| 19.09.2025 | 64,53 | 65,65 | 64,45 | 64,87 | 0,45% | 13.270,00 |
| 18.09.2025 | 64,48 | 65,07 | 63,34 | 64,58 | -0,17% | 17.555,00 |
| 17.09.2025 | 66,80 | 66,96 | 64,18 | 64,69 | -3,16% | 14.739,00 |
| 16.09.2025 | 67,77 | 67,89 | 66,59 | 66,80 | -1,20% | 9.218,00 |
| 15.09.2025 | 66,67 | 67,92 | 66,42 | 67,61 | 1,20% | 11.400,00 |
| 12.09.2025 | 66,93 | 67,11 | 65,99 | 66,81 | 0,23% | 12.771,00 |
| 11.09.2025 | 65,74 | 67,07 | 65,68 | 66,66 | 1,44% | 8.323,00 |
| 10.09.2025 | 66,34 | 66,60 | 65,44 | 65,71 | -0,93% | 12.867,00 |
| 09.09.2025 | 65,82 | 66,73 | 65,53 | 66,33 | 0,97% | 10.486,00 |
| 08.09.2025 | 65,13 | 65,90 | 64,99 | 65,69 | 1,17% | 10.664,00 |
| 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 | 1,17% | 19.699,00 |
| 11.07.2025 | 59,33 | 59,46 | 57,40 | 57,93 | -2,44% | 21.430,00 |
| 10.07.2025 | 61,29 | 61,29 | 59,08 | 59,38 | -2,69% | 19.920,00 |
| 09.07.2025 | 58,74 | 61,81 | 58,66 | 61,02 | 3,69% | 31.453,00 |
| 08.07.2025 | 57,43 | 59,01 | 57,27 | 58,85 | 2,85% | 20.383,00 |
| 07.07.2025 | 56,46 | 57,47 | 56,38 | 57,22 | 1,94% | 7.420,00 |
| 04.07.2025 | 56,99 | 57,19 | 56,13 | 56,13 | -1,35% | 13.403,00 |
| 03.07.2025 | 56,64 | 56,96 | 55,97 | 56,90 | 0,60% | 8.430,00 |
| 02.07.2025 | 56,27 | 56,95 | 55,95 | 56,56 | 0,82% | 7.665,00 |
| 01.07.2025 | 57,14 | 57,18 | 55,87 | 56,10 | -1,84% | 7.812,00 |
| 30.06.2025 | 57,30 | 57,30 | 56,08 | 57,15 | 0,90% | 17.362,00 |
| 27.06.2025 | 56,46 | 56,74 | 55,64 | 56,64 | 0,75% | 11.454,00 |
| 26.06.2025 | 56,60 | 56,65 | 55,78 | 56,22 | -0,07% | 7.104,00 |
| 25.06.2025 | 57,34 | 57,34 | 56,00 | 56,26 | -1,64% | 9.555,00 |
| 24.06.2025 | 55,32 | 57,50 | 55,32 | 57,20 | 4,00% | 27.392,00 |
| 23.06.2025 | 56,49 | 56,55 | 54,64 | 55,00 | -2,01% | 17.561,00 |
| 20.06.2025 | 54,87 | 56,70 | 54,87 | 56,13 | 2,39% | 9.142,00 |
| 19.06.2025 | 55,98 | 56,62 | 54,48 | 54,82 | -2,47% | 10.781,00 |
| 18.06.2025 | 55,85 | 56,67 | 55,71 | 56,21 | 0,86% | 12.028,00 |
| 17.06.2025 | 57,63 | 57,64 | 55,64 | 55,73 | -3,11% | 9.523,00 |
| 16.06.2025 | 55,93 | 57,99 | 55,93 | 57,52 | 2,95% | 19.437,00 |