47,515€
-0,28%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,80 | 47,93 | 47,37 | 47,38 | -0,57% | 7.477,00 |
| 20.02.2025 | 48,06 | 48,20 | 47,54 | 47,65 | -0,62% | 19.355,00 |
| 19.02.2025 | 48,49 | 48,91 | 47,74 | 47,95 | -1,04% | 20.618,00 |
| 18.02.2025 | 47,71 | 48,50 | 47,69 | 48,45 | 1,87% | 31.903,00 |
| 17.02.2025 | 46,93 | 48,21 | 46,93 | 47,56 | 1,96% | 41.491,00 |
| 14.02.2025 | 46,00 | 47,15 | 45,92 | 46,65 | 1,40% | 13.068,00 |
| 13.02.2025 | 47,09 | 47,19 | 45,49 | 46,00 | -2,09% | 26.986,00 |
| 12.02.2025 | 46,89 | 47,82 | 46,48 | 46,98 | 0,16% | 26.837,00 |
| 11.02.2025 | 47,50 | 47,80 | 45,47 | 46,91 | -1,35% | 61.072,00 |
| 10.02.2025 | 47,19 | 47,55 | 46,81 | 47,55 | 1,17% | 19.828,00 |
| 07.02.2025 | 46,18 | 47,12 | 46,03 | 47,00 | 2,42% | 24.467,00 |
| 06.02.2025 | 44,36 | 46,29 | 44,36 | 45,89 | 2,70% | 30.866,00 |
| 05.02.2025 | 44,40 | 44,83 | 44,27 | 44,68 | 0,25% | 16.372,00 |
| 04.02.2025 | 44,31 | 44,72 | 43,68 | 44,57 | 0,50% | 7.882,00 |
| 03.02.2025 | 43,62 | 44,52 | 43,03 | 44,35 | 0,23% | 16.149,00 |
| 31.01.2025 | 45,08 | 45,12 | 44,17 | 44,25 | -1,78% | 16.933,00 |
| 30.01.2025 | 44,98 | 45,05 | 44,45 | 45,05 | 0,41% | 19.200,00 |
| 29.01.2025 | 44,81 | 45,00 | 44,04 | 44,87 | 1,28% | 18.135,00 |
| 28.01.2025 | 43,86 | 44,79 | 43,83 | 44,30 | 0,84% | 22.601,00 |
| 27.01.2025 | 43,46 | 44,25 | 42,94 | 43,93 | 0,53% | 20.552,00 |
| 24.01.2025 | 43,73 | 44,82 | 43,70 | 43,70 | 0,11% | 19.646,00 |
| 23.01.2025 | 42,36 | 43,79 | 42,35 | 43,65 | 3,09% | 22.024,00 |
| 22.01.2025 | 42,76 | 43,06 | 42,01 | 42,34 | -1,04% | 24.046,00 |
| 21.01.2025 | 43,02 | 43,43 | 42,64 | 42,79 | -0,83% | 12.732,00 |
| 20.01.2025 | 42,55 | 43,30 | 42,40 | 43,15 | 1,91% | 19.761,00 |
| 17.01.2025 | 42,09 | 42,69 | 41,92 | 42,34 | 0,32% | 19.008,00 |
| 16.01.2025 | 42,15 | 42,44 | 41,87 | 42,20 | 0,78% | 24.226,00 |
| 15.01.2025 | 41,00 | 41,90 | 40,99 | 41,88 | 2,31% | 8.966,00 |
| 14.01.2025 | 40,61 | 41,06 | 40,48 | 40,93 | 1,48% | 7.460,00 |
| 13.01.2025 | 39,73 | 40,49 | 39,49 | 40,34 | 1,32% | 11.046,00 |
| 10.01.2025 | 40,55 | 40,76 | 39,60 | 39,81 | -2,05% | 15.946,00 |
| 09.01.2025 | 40,28 | 40,75 | 40,10 | 40,65 | 0,42% | 16.775,00 |
| 08.01.2025 | 39,74 | 40,69 | 39,57 | 40,48 | 1,99% | 24.175,00 |
| 07.01.2025 | 39,64 | 39,81 | 38,82 | 39,69 | 0,15% | 18.259,00 |
| 06.01.2025 | 38,63 | 39,79 | 38,29 | 39,63 | 3,07% | 15.454,00 |
| 03.01.2025 | 38,25 | 38,62 | 38,17 | 38,45 | 1,02% | 8.957,00 |
| 02.01.2025 | 38,68 | 38,79 | 37,07 | 38,06 | -1,23% | 14.661,00 |
| 30.12.2024 | 38,23 | 38,74 | 38,10 | 38,53 | 0,82% | 12.523,00 |
| 27.12.2024 | 37,86 | 38,41 | 37,73 | 38,22 | 1,12% | 13.147,00 |
| 23.12.2024 | 37,45 | 37,95 | 37,38 | 37,79 | 0,31% | 9.223,00 |
| 20.12.2024 | 37,65 | 37,83 | 36,70 | 37,68 | 0,17% | 20.935,00 |
| 19.12.2024 | 38,76 | 38,82 | 37,47 | 37,61 | -2,36% | 17.558,00 |
| 18.12.2024 | 38,13 | 39,14 | 37,80 | 38,52 | 1,09% | 30.173,00 |
| 17.12.2024 | 38,82 | 38,82 | 37,60 | 38,11 | -1,99% | 13.008,00 |
| 16.12.2024 | 38,89 | 39,43 | 38,76 | 38,88 | 0,09% | 15.408,00 |
| 13.12.2024 | 39,25 | 39,34 | 38,85 | 38,85 | -1,08% | 8.636,00 |
| 12.12.2024 | 39,00 | 39,50 | 38,97 | 39,27 | 0,42% | 7.033,00 |
| 11.12.2024 | 38,83 | 39,13 | 38,52 | 39,11 | 0,90% | 8.383,00 |
| 10.12.2024 | 38,51 | 39,06 | 38,36 | 38,76 | -0,06% | 17.010,00 |
| 09.12.2024 | 38,96 | 39,43 | 38,60 | 38,78 | -0,56% | 15.495,00 |
| 06.12.2024 | 39,40 | 39,64 | 38,51 | 39,00 | -0,83% | 42.611,00 |
| 05.12.2024 | 37,64 | 39,71 | 37,56 | 39,33 | 4,78% | 25.335,00 |
| 04.12.2024 | 37,64 | 38,05 | 37,48 | 37,53 | -0,03% | 18.804,00 |
| 03.12.2024 | 37,01 | 37,91 | 36,87 | 37,54 | 1,86% | 24.307,00 |
| 02.12.2024 | 36,10 | 36,87 | 35,94 | 36,86 | 1,60% | 12.560,00 |
| 29.11.2024 | 36,34 | 36,48 | 36,06 | 36,28 | -0,49% | 12.166,00 |
| 28.11.2024 | 36,05 | 36,46 | 35,90 | 36,46 | 1,50% | 17.793,00 |
| 27.11.2024 | 36,00 | 36,00 | 35,46 | 35,92 | -0,15% | 34.204,00 |
| 26.11.2024 | 36,12 | 36,38 | 35,49 | 35,97 | -1,18% | 25.666,00 |
| 25.11.2024 | 37,40 | 37,72 | 36,09 | 36,40 | -4,51% | 65.255,00 |
| 22.11.2024 | 38,90 | 39,17 | 37,44 | 38,12 | -2,22% | 22.517,00 |
| 21.11.2024 | 39,05 | 39,05 | 38,14 | 38,99 | -0,33% | 16.381,00 |
| 20.11.2024 | 39,04 | 39,14 | 38,54 | 39,12 | 0,67% | 14.086,00 |
| 19.11.2024 | 39,80 | 39,80 | 37,60 | 38,86 | -2,17% | 25.724,00 |
| 18.11.2024 | 40,06 | 40,15 | 39,48 | 39,72 | -2,66% | 37.508,00 |
| 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 |