51,610€
2,16%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 51,08 | 51,32 | 51,08 | 51,25 | 1,63% | 1.573,00 |
| 11.03.2025 | 51,68 | 51,79 | 50,13 | 50,43 | -2,23% | 24.908,00 |
| 10.03.2025 | 53,46 | 53,51 | 50,79 | 51,58 | -3,34% | 18.550,00 |
| 07.03.2025 | 53,78 | 54,58 | 53,24 | 53,36 | -2,13% | 16.495,00 |
| 06.03.2025 | 54,76 | 54,97 | 53,08 | 54,52 | 1,98% | 15.801,00 |
| 05.03.2025 | 51,13 | 53,65 | 51,13 | 53,46 | 7,48% | 31.808,00 |
| 04.03.2025 | 51,28 | 51,30 | 49,06 | 49,74 | -4,35% | 34.504,00 |
| 03.03.2025 | 50,62 | 52,05 | 50,12 | 52,00 | 2,77% | 27.785,00 |
| 28.02.2025 | 50,47 | 50,65 | 50,25 | 50,60 | -0,45% | 8.366,00 |
| 27.02.2025 | 50,44 | 50,83 | 50,39 | 50,83 | -0,02% | 18.756,00 |
| 26.02.2025 | 49,91 | 50,84 | 49,88 | 50,84 | 3,14% | 10.837,00 |
| 25.02.2025 | 48,20 | 49,29 | 48,17 | 49,29 | 2,72% | 19.930,00 |
| 24.02.2025 | 47,43 | 48,21 | 47,01 | 47,99 | 0,45% | 8.799,00 |
| 21.02.2025 | 47,75 | 47,89 | 47,35 | 47,77 | -0,07% | 5.290,00 |
| 20.02.2025 | 47,99 | 48,20 | 47,57 | 47,81 | -0,20% | 5.226,00 |
| 19.02.2025 | 48,72 | 48,90 | 47,90 | 47,90 | -0,98% | 12.772,00 |
| 18.02.2025 | 47,71 | 48,38 | 47,69 | 48,38 | 1,66% | 10.542,00 |
| 17.02.2025 | 47,10 | 48,16 | 47,10 | 47,59 | 1,57% | 14.602,00 |
| 14.02.2025 | 46,55 | 47,24 | 46,43 | 46,85 | 1,60% | 15.237,00 |
| 13.02.2025 | 46,79 | 46,79 | 45,50 | 46,11 | -1,03% | 24.580,00 |
| 12.02.2025 | 47,45 | 47,77 | 46,49 | 46,59 | -0,61% | 29.255,00 |
| 11.02.2025 | 46,13 | 46,88 | 45,50 | 46,88 | -0,83% | 61.401,00 |
| 10.02.2025 | 47,02 | 47,64 | 46,82 | 47,27 | 0,54% | 23.092,00 |
| 07.02.2025 | 46,46 | 47,01 | 46,26 | 47,01 | 1,71% | 17.099,00 |
| 06.02.2025 | 44,85 | 46,26 | 44,85 | 46,22 | 3,54% | 13.532,00 |
| 05.02.2025 | 44,52 | 44,66 | 44,26 | 44,64 | 0,03% | 4.095,00 |
| 04.02.2025 | 44,40 | 44,63 | 43,72 | 44,63 | 1,24% | 11.705,00 |
| 03.02.2025 | 43,77 | 44,16 | 43,65 | 44,08 | -0,82% | 6.220,00 |
| 31.01.2025 | 44,84 | 44,92 | 44,35 | 44,45 | -0,85% | 4.217,00 |
| 30.01.2025 | 45,11 | 45,15 | 44,47 | 44,83 | -0,04% | 10.408,00 |
| 29.01.2025 | 44,50 | 44,85 | 44,14 | 44,85 | 1,32% | 5.941,00 |
| 28.01.2025 | 43,99 | 44,79 | 43,86 | 44,26 | 0,96% | 15.360,00 |
| 27.01.2025 | 43,49 | 44,28 | 43,28 | 43,84 | 0,24% | 12.407,00 |
| 24.01.2025 | 44,09 | 44,73 | 43,74 | 43,74 | 0,55% | 20.875,00 |
| 23.01.2025 | 42,68 | 43,54 | 42,67 | 43,50 | 2,50% | 8.025,00 |
| 22.01.2025 | 42,73 | 43,00 | 42,40 | 42,44 | -0,88% | 4.655,00 |
| 21.01.2025 | 43,17 | 43,41 | 42,64 | 42,81 | -0,67% | 6.389,00 |
| 20.01.2025 | 42,89 | 43,27 | 42,84 | 43,10 | 1,51% | 9.682,00 |
| 17.01.2025 | 42,11 | 42,46 | 41,90 | 42,46 | 1,34% | 9.362,00 |
| 16.01.2025 | 42,13 | 42,46 | 41,90 | 41,90 | 0,31% | 12.790,00 |
| 15.01.2025 | 41,21 | 41,77 | 40,98 | 41,77 | 2,10% | 10.563,00 |
| 14.01.2025 | 40,80 | 41,00 | 40,55 | 40,91 | 1,55% | 7.117,00 |
| 13.01.2025 | 40,00 | 40,30 | 39,52 | 40,29 | 0,70% | 4.816,00 |
| 10.01.2025 | 40,59 | 40,70 | 40,00 | 40,01 | -1,36% | 11.420,00 |
| 09.01.2025 | 40,30 | 40,72 | 40,05 | 40,56 | -0,05% | 6.843,00 |
| 08.01.2025 | 39,90 | 40,58 | 39,90 | 40,58 | 2,33% | 8.638,00 |
| 07.01.2025 | 39,45 | 39,77 | 38,83 | 39,65 | 0,32% | 14.734,00 |
| 06.01.2025 | 38,54 | 39,57 | 38,30 | 39,53 | 3,10% | 7.072,00 |
| 03.01.2025 | 38,37 | 38,59 | 38,22 | 38,34 | -0,09% | 3.073,00 |
| 02.01.2025 | 38,78 | 38,78 | 37,05 | 38,37 | -0,44% | 11.555,00 |
| 30.12.2024 | 38,21 | 38,65 | 38,13 | 38,54 | 0,52% | 3.498,00 |
| 27.12.2024 | 37,65 | 38,41 | 37,65 | 38,34 | 1,71% | 6.495,00 |
| 23.12.2024 | 37,79 | 37,84 | 37,55 | 37,70 | 0,17% | 4.351,00 |
| 20.12.2024 | 37,29 | 37,72 | 36,71 | 37,63 | -0,04% | 29.625,00 |
| 19.12.2024 | 38,30 | 38,54 | 37,65 | 37,65 | -2,71% | 6.575,00 |
| 18.12.2024 | 38,27 | 39,07 | 38,18 | 38,70 | 1,32% | 5.573,00 |
| 17.12.2024 | 38,80 | 38,84 | 38,18 | 38,19 | -1,74% | 3.361,00 |
| 16.12.2024 | 39,12 | 39,38 | 38,78 | 38,87 | -0,12% | 11.992,00 |
| 13.12.2024 | 39,14 | 39,14 | 38,91 | 38,91 | -0,82% | 3.403,00 |
| 12.12.2024 | 39,27 | 39,50 | 38,90 | 39,23 | 1,59% | 4.592,00 |
| 11.12.2024 | 39,11 | 39,24 | 38,62 | 38,62 | -0,53% | 7.168,00 |
| 10.12.2024 | 38,65 | 39,07 | 38,65 | 38,82 | 1,16% | 6.945,00 |
| 09.12.2024 | 39,32 | 39,32 | 38,38 | 38,38 | -1,13% | 6.589,00 |
| 06.12.2024 | 39,52 | 39,61 | 38,82 | 38,82 | -1,25% | 23.281,00 |
| 05.12.2024 | 37,72 | 39,40 | 37,72 | 39,31 | 5,08% | 17.802,00 |
| 04.12.2024 | 37,68 | 38,04 | 37,41 | 37,41 | 0,29% | 7.900,00 |
| 03.12.2024 | 36,87 | 38,20 | 36,87 | 37,30 | 2,28% | 18.513,00 |
| 02.12.2024 | 36,16 | 36,74 | 36,10 | 36,47 | 1,01% | 8.629,00 |
| 29.11.2024 | 36,19 | 36,37 | 36,03 | 36,10 | 0,21% | 2.929,00 |
| 28.11.2024 | 36,00 | 36,33 | 35,91 | 36,03 | 0,63% | 8.787,00 |
| 27.11.2024 | 35,82 | 35,96 | 35,49 | 35,80 | -0,73% | 5.435,00 |
| 26.11.2024 | 35,77 | 36,35 | 35,66 | 36,07 | -1,62% | 24.977,00 |
| 25.11.2024 | 37,36 | 37,64 | 36,10 | 36,66 | -2,59% | 33.849,00 |
| 22.11.2024 | 39,09 | 39,12 | 37,42 | 37,64 | -2,65% | 8.538,00 |
| 21.11.2024 | 38,90 | 38,90 | 38,24 | 38,66 | 0,53% | 4.010,00 |
| 20.11.2024 | 39,04 | 39,10 | 38,46 | 38,46 | 0,23% | 9.011,00 |
| 19.11.2024 | 39,66 | 39,66 | 37,62 | 38,37 | -2,91% | 9.382,00 |
| 18.11.2024 | 40,11 | 40,11 | 39,46 | 39,52 | -3,10% | 1.775,00 |
| 15.11.2024 | 41,42 | 41,52 | 40,34 | 40,78 | -2,44% | 5.741,00 |
| 14.11.2024 | 40,95 | 41,80 | 40,80 | 41,80 | 2,93% | 6.192,00 |
| 13.11.2024 | 40,12 | 40,95 | 40,12 | 40,61 | 1,32% | 5.638,00 |
| 12.11.2024 | 40,50 | 40,98 | 40,08 | 40,08 | -1,66% | 5.305,00 |
| 11.11.2024 | 40,47 | 40,81 | 40,03 | 40,76 | 1,95% | 3.657,00 |
| 08.11.2024 | 39,90 | 40,35 | 39,34 | 39,98 | -0,04% | 16.451,00 |
| 07.11.2024 | 41,26 | 41,26 | 39,90 | 39,99 | -1,50% | 30.883,00 |
| 06.11.2024 | 44,07 | 44,18 | 40,46 | 40,60 | -5,16% | 24.133,00 |
| 05.11.2024 | 42,50 | 42,81 | 42,42 | 42,81 | 1,30% | 4.769,00 |
| 04.11.2024 | 42,41 | 42,56 | 42,10 | 42,26 | 0,38% | 8.886,00 |
| 01.11.2024 | 40,74 | 42,10 | 40,74 | 42,10 | 3,53% | 10.141,00 |
| 31.10.2024 | 40,74 | 41,16 | 40,60 | 40,67 | -0,80% | 7.136,00 |
| 30.10.2024 | 40,87 | 41,12 | 40,69 | 41,00 | -0,09% | 5.096,00 |
| 29.10.2024 | 41,01 | 41,31 | 40,90 | 41,03 | 0,84% | 10.214,00 |
| 28.10.2024 | 40,59 | 40,70 | 40,25 | 40,69 | 1,36% | 1.556,00 |
| 25.10.2024 | 40,34 | 40,52 | 40,09 | 40,15 | 0,24% | 1.773,00 |
| 24.10.2024 | 40,20 | 40,50 | 40,05 | 40,05 | -0,46% | 3.108,00 |
| 23.10.2024 | 40,15 | 40,24 | 40,00 | 40,24 | -0,17% | 1.719,00 |
| 22.10.2024 | 40,22 | 40,55 | 39,93 | 40,31 | -0,58% | 7.848,00 |
| 21.10.2024 | 40,71 | 40,71 | 40,41 | 40,54 | -0,63% | 2.188,00 |
| 18.10.2024 | 40,50 | 40,89 | 40,38 | 40,80 | 0,22% | 6.628,00 |
| 17.10.2024 | 40,58 | 40,89 | 40,55 | 40,71 | 1,02% | 4.378,00 |