78,800€
6,59%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 76,89 | 79,22 | 76,87 | 78,62 | 6,34% | 26.707,00 |
| 06.02.2026 | 73,19 | 74,39 | 73,09 | 73,93 | 1,27% | 4.364,00 |
| 05.02.2026 | 76,19 | 76,52 | 72,81 | 73,00 | -4,19% | 8.191,00 |
| 04.02.2026 | 77,06 | 77,39 | 76,19 | 76,19 | -0,66% | 7.388,00 |
| 03.02.2026 | 75,90 | 77,16 | 75,90 | 76,70 | 2,12% | 4.986,00 |
| 02.02.2026 | 72,73 | 75,11 | 72,73 | 75,11 | 2,27% | 9.494,00 |
| 30.01.2026 | 73,06 | 73,78 | 72,94 | 73,44 | 1,69% | 5.301,00 |
| 29.01.2026 | 72,48 | 72,88 | 71,77 | 72,22 | -0,04% | 2.928,00 |
| 28.01.2026 | 73,87 | 73,89 | 72,07 | 72,25 | -2,18% | 5.035,00 |
| 27.01.2026 | 73,01 | 74,31 | 72,90 | 73,86 | 2,09% | 4.835,00 |
| 26.01.2026 | 72,01 | 72,64 | 72,01 | 72,35 | 0,85% | 7.222,00 |
| 23.01.2026 | 72,00 | 72,19 | 71,33 | 71,74 | -1,01% | 9.617,00 |
| 22.01.2026 | 71,30 | 72,47 | 70,86 | 72,47 | 3,01% | 3.700,00 |
| 21.01.2026 | 70,81 | 71,05 | 69,53 | 70,35 | -1,25% | 2.089,00 |
| 20.01.2026 | 71,19 | 71,34 | 70,77 | 71,24 | -0,29% | 7.086,00 |
| 19.01.2026 | 71,44 | 71,96 | 70,68 | 71,45 | -1,50% | 16.891,00 |
| 16.01.2026 | 72,34 | 72,62 | 72,30 | 72,54 | 0,33% | 2.063,00 |
| 15.01.2026 | 72,16 | 72,69 | 72,11 | 72,30 | 1,23% | 3.477,00 |
| 14.01.2026 | 71,56 | 72,20 | 71,42 | 71,42 | -0,04% | 3.710,00 |
| 13.01.2026 | 71,22 | 71,58 | 71,07 | 71,45 | 0,45% | 5.466,00 |
| 12.01.2026 | 70,35 | 71,63 | 70,17 | 71,13 | 0,65% | 4.317,00 |
| 09.01.2026 | 70,87 | 70,87 | 70,39 | 70,67 | -0,08% | 2.590,00 |
| 08.01.2026 | 70,08 | 70,83 | 70,08 | 70,73 | 0,51% | 1.502,00 |
| 07.01.2026 | 70,80 | 71,14 | 70,30 | 70,37 | -0,92% | 3.385,00 |
| 06.01.2026 | 72,22 | 73,00 | 70,92 | 71,02 | -0,55% | 3.096,00 |
| 05.01.2026 | 71,39 | 71,83 | 70,80 | 71,41 | 0,48% | 4.849,00 |
| 02.01.2026 | 71,23 | 71,50 | 70,50 | 71,07 | 0,07% | 3.407,00 |
| 30.12.2025 | 69,91 | 71,02 | 69,89 | 71,02 | 2,42% | 3.071,00 |
| 29.12.2025 | 69,90 | 69,90 | 69,27 | 69,34 | -0,86% | 4.137,00 |
| 23.12.2025 | 69,84 | 70,13 | 69,27 | 69,94 | 0,11% | 14.160,00 |
| 22.12.2025 | 70,39 | 70,44 | 69,75 | 69,86 | -0,84% | 1.695,00 |
| 19.12.2025 | 70,71 | 70,76 | 70,14 | 70,45 | -0,63% | 3.370,00 |
| 18.12.2025 | 70,33 | 70,90 | 70,14 | 70,90 | 0,57% | 7.006,00 |
| 17.12.2025 | 69,82 | 70,58 | 69,82 | 70,50 | 1,44% | 6.661,00 |
| 16.12.2025 | 69,81 | 70,37 | 69,50 | 69,50 | 0,65% | 13.964,00 |
| 15.12.2025 | 68,26 | 69,05 | 68,00 | 69,05 | 2,31% | 4.160,00 |
| 12.12.2025 | 69,04 | 69,31 | 67,49 | 67,49 | -1,24% | 5.310,00 |
| 11.12.2025 | 66,59 | 68,67 | 66,59 | 68,34 | 2,31% | 6.808,00 |
| 10.12.2025 | 65,66 | 66,80 | 65,66 | 66,80 | 1,86% | 4.287,00 |
| 09.12.2025 | 65,69 | 66,00 | 65,23 | 65,58 | 0,66% | 2.831,00 |
| 08.12.2025 | 65,16 | 65,17 | 64,71 | 65,15 | 0,18% | 4.692,00 |
| 05.12.2025 | 65,99 | 66,28 | 65,03 | 65,03 | -1,20% | 4.346,00 |
| 04.12.2025 | 65,65 | 65,82 | 64,85 | 65,82 | 0,23% | 1.977,00 |
| 03.12.2025 | 65,67 | 66,67 | 65,40 | 65,67 | 0,12% | 6.023,00 |
| 02.12.2025 | 64,82 | 66,03 | 64,82 | 65,59 | 1,17% | 2.194,00 |
| 01.12.2025 | 63,97 | 64,83 | 63,80 | 64,83 | 1,33% | 3.185,00 |
| 28.11.2025 | 64,09 | 64,15 | 63,72 | 63,98 | -0,09% | 10.858,00 |
| 27.11.2025 | 63,63 | 64,09 | 63,38 | 64,04 | 0,72% | 2.905,00 |
| 26.11.2025 | 63,52 | 63,93 | 63,18 | 63,58 | 1,03% | 2.889,00 |
| 25.11.2025 | 61,56 | 63,46 | 61,12 | 62,93 | 1,91% | 5.413,00 |
| 24.11.2025 | 62,57 | 62,70 | 61,28 | 61,75 | -1,61% | 5.034,00 |
| 21.11.2025 | 62,08 | 62,95 | 61,82 | 62,76 | 0,30% | 7.532,00 |
| 20.11.2025 | 63,04 | 63,34 | 62,57 | 62,57 | 1,05% | 3.640,00 |
| 19.11.2025 | 62,33 | 62,50 | 61,70 | 61,92 | -1,29% | 8.128,00 |
| 18.11.2025 | 62,60 | 63,11 | 62,08 | 62,73 | -2,00% | 8.590,00 |
| 17.11.2025 | 64,81 | 64,81 | 63,60 | 64,01 | -0,76% | 4.849,00 |
| 14.11.2025 | 66,99 | 66,99 | 64,48 | 64,50 | -4,43% | 4.268,00 |
| 13.11.2025 | 68,44 | 68,44 | 67,49 | 67,49 | -0,78% | 10.061,00 |
| 12.11.2025 | 67,01 | 68,27 | 67,01 | 68,02 | 2,12% | 25.472,00 |
| 11.11.2025 | 66,11 | 66,61 | 65,81 | 66,61 | 1,51% | 5.851,00 |
| 10.11.2025 | 64,20 | 65,62 | 64,04 | 65,62 | 4,16% | 3.918,00 |
| 07.11.2025 | 63,75 | 63,75 | 62,50 | 63,00 | -1,11% | 3.126,00 |
| 06.11.2025 | 64,11 | 64,40 | 63,70 | 63,71 | -1,03% | 1.757,00 |
| 05.11.2025 | 63,73 | 64,37 | 63,63 | 64,37 | 0,19% | 3.284,00 |
| 04.11.2025 | 63,40 | 64,25 | 63,11 | 64,25 | -0,03% | 3.451,00 |
| 03.11.2025 | 63,68 | 64,93 | 63,68 | 64,27 | 0,41% | 4.618,00 |
| 31.10.2025 | 63,27 | 64,01 | 63,27 | 64,01 | 1,36% | 5.488,00 |
| 30.10.2025 | 63,67 | 63,70 | 62,88 | 63,15 | -0,82% | 3.100,00 |
| 29.10.2025 | 63,16 | 63,70 | 62,94 | 63,67 | 0,82% | 9.647,00 |
| 28.10.2025 | 62,64 | 63,15 | 62,37 | 63,15 | 0,64% | 3.236,00 |
| 27.10.2025 | 62,05 | 62,93 | 62,04 | 62,75 | 2,33% | 4.840,00 |
| 24.10.2025 | 62,31 | 62,37 | 60,95 | 61,32 | -1,62% | 3.055,00 |
| 23.10.2025 | 62,40 | 62,76 | 62,24 | 62,33 | 1,17% | 17.823,00 |
| 22.10.2025 | 62,62 | 62,62 | 61,30 | 61,61 | -2,28% | 35.778,00 |
| 21.10.2025 | 63,60 | 63,80 | 63,05 | 63,05 | -0,43% | 4.727,00 |
| 20.10.2025 | 62,49 | 63,57 | 62,32 | 63,32 | 2,81% | 8.613,00 |
| 17.10.2025 | 61,18 | 62,17 | 60,97 | 61,59 | -2,62% | 7.367,00 |
| 16.10.2025 | 62,79 | 63,25 | 61,78 | 63,25 | 0,88% | 4.789,00 |
| 15.10.2025 | 63,26 | 64,01 | 62,70 | 62,70 | -0,37% | 8.971,00 |
| 14.10.2025 | 61,18 | 62,93 | 60,90 | 62,93 | 0,61% | 7.211,00 |
| 13.10.2025 | 62,58 | 62,91 | 62,25 | 62,55 | 0,19% | 5.325,00 |
| 10.10.2025 | 63,87 | 64,08 | 62,43 | 62,43 | -1,75% | 3.871,00 |
| 09.10.2025 | 63,75 | 63,92 | 63,37 | 63,54 | -1,38% | 3.509,00 |
| 08.10.2025 | 63,42 | 64,45 | 63,40 | 64,43 | 2,01% | 3.863,00 |
| 07.10.2025 | 62,89 | 63,75 | 62,65 | 63,16 | -0,52% | 6.012,00 |
| 06.10.2025 | 63,43 | 63,75 | 62,51 | 63,49 | -0,50% | 10.442,00 |
| 03.10.2025 | 63,94 | 64,17 | 63,34 | 63,81 | 0,55% | 3.325,00 |
| 02.10.2025 | 64,95 | 64,95 | 63,31 | 63,46 | -2,17% | 6.153,00 |
| 01.10.2025 | 64,12 | 64,90 | 63,54 | 64,87 | 0,70% | 5.835,00 |
| 30.09.2025 | 63,57 | 64,64 | 63,57 | 64,42 | 1,23% | 3.344,00 |
| 29.09.2025 | 65,42 | 65,44 | 63,64 | 63,64 | -2,69% | 9.251,00 |
| 26.09.2025 | 65,05 | 65,65 | 64,80 | 65,40 | 1,54% | 6.330,00 |
| 25.09.2025 | 64,32 | 64,58 | 63,89 | 64,41 | 0,12% | 6.433,00 |
| 24.09.2025 | 63,86 | 64,44 | 63,60 | 64,33 | 0,22% | 2.894,00 |
| 23.09.2025 | 65,03 | 65,03 | 64,19 | 64,19 | -1,31% | 2.433,00 |
| 22.09.2025 | 64,77 | 65,04 | 63,99 | 65,04 | 0,12% | 4.063,00 |
| 19.09.2025 | 65,00 | 65,70 | 64,75 | 64,96 | 0,60% | 3.850,00 |
| 18.09.2025 | 64,69 | 65,47 | 63,33 | 64,57 | 0,56% | 29.324,00 |
| 17.09.2025 | 66,68 | 66,71 | 64,21 | 64,21 | -3,62% | 9.222,00 |
| 16.09.2025 | 67,08 | 67,41 | 66,60 | 66,62 | -1,35% | 2.036,00 |