39,698€
-2,70%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,06 | 40,17 | 39,45 | 39,70 | -2,71% | 37.407,00 |
| 15.11.2024 | 41,48 | 41,50 | 40,61 | 40,80 | -1,64% | 17.409,00 |
| 14.11.2024 | 40,66 | 41,81 | 40,64 | 41,48 | 2,02% | 11.469,00 |
| 13.11.2024 | 39,81 | 40,92 | 39,81 | 40,66 | 1,35% | 13.396,00 |
| 12.11.2024 | 40,63 | 41,05 | 40,07 | 40,12 | -1,00% | 15.806,00 |
| 11.11.2024 | 39,97 | 41,05 | 39,90 | 40,53 | 1,69% | 20.071,00 |
| 08.11.2024 | 39,90 | 40,42 | 39,35 | 39,85 | -0,57% | 52.070,00 |
| 07.11.2024 | 40,92 | 41,27 | 39,57 | 40,08 | -1,86% | 61.002,00 |
| 06.11.2024 | 43,10 | 45,00 | 40,47 | 40,84 | -5,02% | 59.124,00 |
| 05.11.2024 | 42,00 | 43,00 | 42,00 | 43,00 | 2,36% | 19.151,00 |
| 04.11.2024 | 42,35 | 42,55 | 41,85 | 42,01 | -0,46% | 18.713,00 |
| 01.11.2024 | 40,97 | 42,25 | 40,76 | 42,21 | 2,94% | 37.145,00 |
| 31.10.2024 | 40,86 | 41,11 | 40,62 | 41,00 | -0,23% | 21.601,00 |
| 30.10.2024 | 41,19 | 41,19 | 40,66 | 41,10 | -0,09% | 7.745,00 |
| 29.10.2024 | 40,87 | 41,27 | 40,80 | 41,13 | 0,87% | 15.245,00 |
| 28.10.2024 | 40,12 | 40,79 | 40,12 | 40,78 | 2,09% | 15.308,00 |
| 25.10.2024 | 40,24 | 40,55 | 39,92 | 39,94 | -0,36% | 9.270,00 |
| 24.10.2024 | 40,57 | 40,57 | 40,06 | 40,09 | -0,87% | 8.335,00 |
| 23.10.2024 | 40,39 | 40,48 | 40,00 | 40,44 | 0,21% | 7.154,00 |
| 22.10.2024 | 40,33 | 40,50 | 39,89 | 40,35 | -0,39% | 18.108,00 |
| 21.10.2024 | 40,71 | 40,71 | 40,38 | 40,51 | -0,70% | 9.837,00 |
| 18.10.2024 | 40,45 | 40,82 | 40,45 | 40,80 | 0,18% | 43.443,00 |
| 17.10.2024 | 40,57 | 41,00 | 40,49 | 40,72 | 0,33% | 19.944,00 |
| 16.10.2024 | 40,19 | 40,59 | 39,85 | 40,59 | 1,42% | 11.117,00 |
| 15.10.2024 | 40,53 | 40,53 | 39,99 | 40,02 | -1,38% | 12.372,00 |
| 14.10.2024 | 40,12 | 40,80 | 39,92 | 40,58 | 1,15% | 24.574,00 |
| 11.10.2024 | 39,85 | 40,22 | 39,80 | 40,12 | 0,14% | 19.149,00 |
| 10.10.2024 | 39,22 | 40,08 | 39,22 | 40,06 | 1,88% | 29.410,00 |
| 09.10.2024 | 39,44 | 39,47 | 38,79 | 39,32 | -0,25% | 9.731,00 |
| 08.10.2024 | 39,13 | 39,48 | 39,09 | 39,42 | 0,23% | 20.233,00 |
| 07.10.2024 | 38,98 | 39,54 | 38,60 | 39,33 | 0,65% | 12.670,00 |
| 04.10.2024 | 37,63 | 39,11 | 37,59 | 39,08 | 3,94% | 16.541,00 |
| 03.10.2024 | 37,52 | 38,16 | 37,49 | 37,60 | -0,25% | 8.074,00 |
| 02.10.2024 | 38,52 | 38,52 | 37,33 | 37,69 | -2,15% | 24.071,00 |
| 01.10.2024 | 39,46 | 39,59 | 37,89 | 38,52 | -2,46% | 28.057,00 |
| 30.09.2024 | 39,90 | 39,99 | 39,35 | 39,49 | -0,67% | 21.105,00 |
| 27.09.2024 | 39,84 | 39,98 | 39,20 | 39,76 | -0,21% | 25.198,00 |
| 26.09.2024 | 38,30 | 39,92 | 38,30 | 39,84 | 5,10% | 27.476,00 |
| 25.09.2024 | 37,07 | 38,20 | 37,00 | 37,91 | 1,90% | 22.930,00 |
| 24.09.2024 | 37,07 | 37,50 | 36,80 | 37,20 | 1,09% | 13.502,00 |
| 23.09.2024 | 38,20 | 38,20 | 36,78 | 36,80 | -3,66% | 28.309,00 |
| 20.09.2024 | 37,57 | 38,36 | 37,57 | 38,20 | 0,94% | 19.042,00 |
| 19.09.2024 | 37,81 | 37,88 | 37,31 | 37,85 | 1,03% | 13.854,00 |
| 18.09.2024 | 37,49 | 37,75 | 37,25 | 37,46 | -0,12% | 16.811,00 |
| 17.09.2024 | 37,38 | 37,64 | 37,27 | 37,51 | 0,32% | 20.227,00 |
| 16.09.2024 | 37,10 | 37,59 | 36,86 | 37,39 | 1,15% | 29.807,00 |
| 13.09.2024 | 37,37 | 37,66 | 36,70 | 36,96 | -0,82% | 30.359,00 |
| 12.09.2024 | 36,85 | 37,53 | 36,37 | 37,27 | 2,25% | 30.914,00 |
| 11.09.2024 | 36,00 | 37,18 | 34,40 | 36,45 | 0,14% | 57.844,00 |
| 10.09.2024 | 36,50 | 36,87 | 35,99 | 36,40 | -0,95% | 17.883,00 |
| 09.09.2024 | 36,38 | 37,02 | 36,33 | 36,75 | 1,62% | 18.319,00 |
| 06.09.2024 | 36,72 | 37,00 | 36,09 | 36,16 | -1,44% | 25.061,00 |
| 05.09.2024 | 36,57 | 37,06 | 36,57 | 36,69 | -0,16% | 9.628,00 |
| 04.09.2024 | 36,38 | 37,11 | 35,95 | 36,75 | 0,35% | 19.453,00 |
| 03.09.2024 | 37,50 | 37,50 | 36,47 | 36,62 | -2,62% | 19.309,00 |
| 02.09.2024 | 37,45 | 37,86 | 37,19 | 37,61 | 0,71% | 10.557,00 |
| 30.08.2024 | 37,04 | 37,42 | 36,88 | 37,34 | 1,18% | 10.195,00 |
| 29.08.2024 | 36,50 | 37,05 | 36,50 | 36,91 | 1,07% | 6.912,00 |
| 28.08.2024 | 36,50 | 36,63 | 36,36 | 36,52 | 0,07% | 4.012,00 |
| 27.08.2024 | 36,42 | 36,65 | 36,27 | 36,49 | 0,50% | 10.825,00 |
| 26.08.2024 | 36,48 | 36,59 | 36,31 | 36,31 | -0,71% | 4.841,00 |
| 23.08.2024 | 36,19 | 36,59 | 36,00 | 36,57 | 1,65% | 5.487,00 |
| 22.08.2024 | 35,89 | 36,16 | 35,73 | 35,98 | 0,57% | 9.382,00 |
| 21.08.2024 | 36,00 | 36,09 | 35,70 | 35,77 | -0,21% | 10.383,00 |
| 20.08.2024 | 36,88 | 36,93 | 35,82 | 35,85 | -2,63% | 13.175,00 |
| 19.08.2024 | 36,28 | 36,95 | 36,23 | 36,82 | 1,03% | 18.055,00 |
| 16.08.2024 | 35,81 | 36,44 | 35,61 | 36,44 | 1,39% | 13.498,00 |
| 15.08.2024 | 35,09 | 35,94 | 34,79 | 35,94 | 2,47% | 15.347,00 |
| 14.08.2024 | 34,89 | 35,12 | 34,74 | 35,08 | 0,99% | 11.702,00 |
| 13.08.2024 | 34,66 | 34,85 | 34,36 | 34,73 | 0,22% | 4.937,00 |
| 12.08.2024 | 34,87 | 34,87 | 34,50 | 34,66 | -0,22% | 16.448,00 |
| 09.08.2024 | 34,33 | 34,88 | 34,22 | 34,73 | 1,49% | 21.789,00 |
| 08.08.2024 | 33,87 | 34,33 | 33,38 | 34,22 | 1,06% | 15.602,00 |
| 07.08.2024 | 33,23 | 34,54 | 33,01 | 33,86 | 2,79% | 45.920,00 |
| 06.08.2024 | 33,76 | 33,79 | 32,64 | 32,94 | -0,75% | 19.194,00 |
| 05.08.2024 | 33,91 | 33,91 | 30,90 | 33,19 | -2,63% | 113.260,00 |
| 02.08.2024 | 35,23 | 35,50 | 33,91 | 34,09 | -4,38% | 33.119,00 |
| 01.08.2024 | 38,18 | 38,18 | 35,57 | 35,65 | -6,83% | 23.308,00 |
| 31.07.2024 | 38,65 | 38,72 | 37,73 | 38,26 | 0,05% | 12.334,00 |
| 30.07.2024 | 38,15 | 38,49 | 37,74 | 38,24 | 0,26% | 9.406,00 |
| 29.07.2024 | 38,08 | 38,44 | 37,70 | 38,14 | 0,50% | 17.260,00 |
| 26.07.2024 | 38,10 | 38,19 | 37,59 | 37,95 | -0,97% | 8.262,00 |
| 25.07.2024 | 38,81 | 38,84 | 37,58 | 38,32 | -1,53% | 19.283,00 |
| 24.07.2024 | 39,51 | 40,15 | 37,89 | 38,92 | -0,38% | 24.303,00 |
| 23.07.2024 | 38,64 | 39,79 | 38,64 | 39,07 | 0,55% | 24.351,00 |
| 22.07.2024 | 37,78 | 38,87 | 37,73 | 38,85 | 2,86% | 19.624,00 |
| 19.07.2024 | 37,81 | 37,81 | 37,37 | 37,77 | 0,12% | 9.945,00 |
| 18.07.2024 | 37,99 | 38,00 | 37,67 | 37,73 | 0,03% | 14.218,00 |
| 17.07.2024 | 37,32 | 37,90 | 37,32 | 37,72 | 0,53% | 13.209,00 |
| 16.07.2024 | 36,94 | 37,55 | 36,94 | 37,52 | 1,35% | 10.054,00 |
| 15.07.2024 | 37,22 | 37,33 | 36,70 | 37,02 | -0,48% | 16.281,00 |
| 12.07.2024 | 36,63 | 37,29 | 36,60 | 37,20 | 1,71% | 4.370,00 |
| 11.07.2024 | 36,70 | 37,28 | 36,50 | 36,57 | -2,00% | 17.114,00 |
| 10.07.2024 | 36,77 | 37,42 | 36,50 | 37,32 | 1,40% | 13.313,00 |
| 09.07.2024 | 37,22 | 37,23 | 36,66 | 36,80 | -0,82% | 16.792,00 |
| 08.07.2024 | 37,00 | 37,73 | 36,87 | 37,11 | 0,07% | 34.181,00 |
| 05.07.2024 | 36,77 | 37,47 | 36,77 | 37,08 | 0,49% | 24.390,00 |
| 04.07.2024 | 36,44 | 37,10 | 36,27 | 36,90 | 1,71% | 12.109,00 |
| 03.07.2024 | 35,99 | 36,60 | 35,95 | 36,28 | 1,03% | 10.478,00 |
| 02.07.2024 | 36,19 | 36,19 | 35,57 | 35,91 | -1,07% | 10.383,00 |