43,275€
1,92%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 40,46 | 40,46 | 39,83 | 40,30 | 0,21% | 3.306,00 |
| 15.10.2024 | 40,28 | 40,47 | 40,00 | 40,21 | -0,01% | 3.706,00 |
| 14.10.2024 | 40,31 | 40,32 | 39,96 | 40,22 | 0,42% | 9.449,00 |
| 11.10.2024 | 40,14 | 40,25 | 39,85 | 40,05 | 0,10% | 4.920,00 |
| 10.10.2024 | 39,89 | 40,10 | 39,89 | 40,01 | 1,64% | 10.039,00 |
| 09.10.2024 | 38,98 | 39,36 | 38,85 | 39,36 | 0,42% | 1.253,00 |
| 08.10.2024 | 39,32 | 39,43 | 39,19 | 39,20 | -0,48% | 2.973,00 |
| 07.10.2024 | 39,05 | 39,54 | 38,69 | 39,39 | 1,51% | 4.587,00 |
| 04.10.2024 | 37,94 | 39,04 | 37,94 | 38,80 | 2,97% | 9.697,00 |
| 03.10.2024 | 37,73 | 38,15 | 37,46 | 37,68 | 0,00% | 6.641,00 |
| 02.10.2024 | 37,91 | 38,39 | 37,34 | 37,68 | -1,50% | 8.163,00 |
| 01.10.2024 | 39,45 | 39,45 | 38,12 | 38,26 | -2,78% | 20.069,00 |
| 30.09.2024 | 39,93 | 39,99 | 39,34 | 39,35 | -1,53% | 10.809,00 |
| 27.09.2024 | 39,55 | 39,96 | 39,20 | 39,96 | 0,73% | 8.124,00 |
| 26.09.2024 | 38,37 | 39,69 | 38,37 | 39,67 | 4,78% | 23.327,00 |
| 25.09.2024 | 37,15 | 38,16 | 37,09 | 37,86 | 1,66% | 7.310,00 |
| 24.09.2024 | 36,87 | 37,47 | 36,87 | 37,24 | 1,40% | 5.423,00 |
| 23.09.2024 | 37,94 | 38,00 | 36,73 | 36,73 | -3,36% | 17.342,00 |
| 20.09.2024 | 37,90 | 38,33 | 37,74 | 38,00 | 0,24% | 3.803,00 |
| 19.09.2024 | 37,83 | 37,91 | 37,30 | 37,91 | 1,23% | 4.580,00 |
| 18.09.2024 | 37,72 | 37,75 | 37,27 | 37,45 | 0,03% | 6.363,00 |
| 17.09.2024 | 37,34 | 37,62 | 37,26 | 37,44 | 0,96% | 7.312,00 |
| 16.09.2024 | 37,07 | 37,54 | 36,90 | 37,09 | 0,50% | 17.403,00 |
| 13.09.2024 | 37,17 | 37,20 | 36,70 | 36,90 | -0,71% | 5.587,00 |
| 12.09.2024 | 36,44 | 37,46 | 36,44 | 37,17 | 2,77% | 11.239,00 |
| 11.09.2024 | 35,89 | 37,21 | 35,79 | 36,17 | 0,21% | 32.809,00 |
| 10.09.2024 | 36,47 | 36,83 | 36,06 | 36,09 | -1,46% | 13.738,00 |
| 09.09.2024 | 36,51 | 37,00 | 36,51 | 36,63 | 1,16% | 7.380,00 |
| 06.09.2024 | 36,53 | 37,16 | 36,18 | 36,21 | -1,62% | 19.896,00 |
| 05.09.2024 | 36,56 | 37,13 | 36,56 | 36,80 | 0,14% | 3.641,00 |
| 04.09.2024 | 36,21 | 37,07 | 36,21 | 36,75 | 0,00% | 3.974,00 |
| 03.09.2024 | 37,37 | 37,47 | 36,51 | 36,75 | -2,08% | 8.288,00 |
| 02.09.2024 | 37,55 | 37,82 | 37,16 | 37,53 | 0,41% | 1.909,00 |
| 30.08.2024 | 37,10 | 37,38 | 37,09 | 37,38 | 1,33% | 11.409,00 |
| 29.08.2024 | 36,60 | 36,89 | 36,58 | 36,89 | 0,96% | 2.454,00 |
| 28.08.2024 | 36,59 | 36,59 | 36,42 | 36,54 | 0,19% | 2.116,00 |
| 27.08.2024 | 36,53 | 36,57 | 36,47 | 36,47 | 0,12% | 2.341,00 |