58,205€
1,21%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,79 | 58,18 | 57,36 | 58,18 | 1,17% | 6.215,00 |
| 05.06.2025 | 56,49 | 57,51 | 56,37 | 57,51 | 1,79% | 18.779,00 |
| 04.06.2025 | 57,53 | 57,61 | 56,19 | 56,50 | -1,33% | 6.111,00 |
| 03.06.2025 | 56,85 | 57,26 | 55,79 | 57,26 | 1,02% | 6.565,00 |
| 02.06.2025 | 56,61 | 57,04 | 56,05 | 56,68 | 0,19% | 6.584,00 |
| 30.05.2025 | 56,58 | 57,13 | 56,50 | 56,57 | 0,16% | 5.147,00 |
| 29.05.2025 | 57,44 | 57,58 | 56,39 | 56,48 | -0,79% | 5.206,00 |
| 28.05.2025 | 57,10 | 57,77 | 56,93 | 56,93 | 0,80% | 14.212,00 |
| 27.05.2025 | 56,07 | 56,60 | 56,03 | 56,48 | 0,50% | 6.534,00 |
| 26.05.2025 | 56,71 | 57,07 | 56,07 | 56,20 | 1,15% | 6.469,00 |
| 23.05.2025 | 57,06 | 57,45 | 53,98 | 55,56 | -3,02% | 24.572,00 |
| 22.05.2025 | 57,57 | 57,63 | 57,27 | 57,29 | -0,97% | 9.469,00 |
| 21.05.2025 | 58,04 | 58,32 | 57,56 | 57,85 | 0,03% | 7.048,00 |
| 20.05.2025 | 57,33 | 57,93 | 57,27 | 57,83 | 1,15% | 13.576,00 |
| 19.05.2025 | 56,67 | 57,45 | 56,67 | 57,17 | 1,28% | 18.391,00 |
| 16.05.2025 | 56,09 | 56,45 | 55,85 | 56,45 | 0,68% | 6.588,00 |
| 15.05.2025 | 55,96 | 56,09 | 55,17 | 56,07 | -0,36% | 18.007,00 |
| 14.05.2025 | 55,13 | 56,27 | 54,98 | 56,27 | 1,90% | 13.161,00 |
| 13.05.2025 | 56,08 | 56,15 | 55,18 | 55,22 | -1,50% | 16.965,00 |
| 12.05.2025 | 55,76 | 56,07 | 55,13 | 56,06 | 4,22% | 35.213,00 |
| 09.05.2025 | 53,76 | 53,95 | 53,34 | 53,79 | 1,00% | 11.905,00 |
| 08.05.2025 | 52,07 | 53,26 | 51,91 | 53,26 | 3,28% | 13.034,00 |
| 07.05.2025 | 52,19 | 52,53 | 51,57 | 51,57 | -1,62% | 7.404,00 |
| 06.05.2025 | 52,23 | 52,67 | 51,41 | 52,42 | 0,31% | 8.935,00 |
| 05.05.2025 | 52,33 | 52,38 | 52,06 | 52,26 | -0,57% | 16.179,00 |
| 02.05.2025 | 52,17 | 52,56 | 51,78 | 52,56 | 3,08% | 7.276,00 |
| 30.04.2025 | 52,80 | 52,91 | 50,29 | 50,99 | -2,64% | 7.263,00 |
| 29.04.2025 | 51,99 | 52,46 | 51,65 | 52,37 | 1,20% | 12.868,00 |
| 28.04.2025 | 51,20 | 51,89 | 51,12 | 51,75 | 1,77% | 53.310,00 |
| 25.04.2025 | 49,96 | 50,85 | 49,82 | 50,85 | 2,65% | 5.814,00 |
| 24.04.2025 | 50,18 | 50,24 | 49,52 | 49,54 | -0,75% | 4.092,00 |
| 23.04.2025 | 49,52 | 49,99 | 48,84 | 49,91 | 2,77% | 8.723,00 |
| 22.04.2025 | 48,13 | 48,57 | 47,70 | 48,57 | -2,58% | 9.593,00 |
| 17.04.2025 | 50,60 | 50,90 | 49,35 | 49,85 | -1,52% | 52.973,00 |
| 16.04.2025 | 49,17 | 50,62 | 48,77 | 50,62 | 1,92% | 63.063,00 |
| 15.04.2025 | 48,69 | 49,80 | 48,52 | 49,67 | 3,31% | 183.762,00 |
| 14.04.2025 | 47,71 | 48,08 | 47,16 | 48,08 | 3,83% | 15.516,00 |
| 11.04.2025 | 47,56 | 47,67 | 45,67 | 46,30 | -1,69% | 21.032,00 |
| 10.04.2025 | 49,23 | 49,23 | 47,10 | 47,10 | 8,28% | 48.234,00 |
| 09.04.2025 | 42,51 | 43,50 | 41,73 | 43,50 | -0,23% | 34.089,00 |
| 08.04.2025 | 43,83 | 44,55 | 42,00 | 43,60 | 2,30% | 56.491,00 |
| 07.04.2025 | 39,80 | 45,15 | 39,03 | 42,62 | -2,74% | 79.630,00 |
| 04.04.2025 | 46,81 | 47,30 | 42,20 | 43,82 | -9,67% | 208.263,00 |
| 03.04.2025 | 50,36 | 50,36 | 48,39 | 48,51 | -7,03% | 38.194,00 |
| 02.04.2025 | 52,72 | 52,72 | 51,40 | 52,17 | -1,01% | 8.419,00 |
| 01.04.2025 | 52,06 | 52,93 | 51,96 | 52,70 | 2,29% | 9.791,00 |
| 31.03.2025 | 52,34 | 52,36 | 51,19 | 51,52 | -3,14% | 20.261,00 |
| 28.03.2025 | 53,95 | 53,98 | 53,00 | 53,19 | -2,53% | 12.629,00 |
| 27.03.2025 | 53,82 | 54,71 | 53,66 | 54,57 | -0,85% | 13.862,00 |
| 26.03.2025 | 55,67 | 55,67 | 54,34 | 55,04 | -0,40% | 22.055,00 |
| 25.03.2025 | 54,08 | 55,26 | 54,00 | 55,26 | 3,29% | 10.873,00 |
| 24.03.2025 | 53,86 | 54,04 | 53,50 | 53,50 | 0,36% | 6.457,00 |
| 21.03.2025 | 53,52 | 53,73 | 52,83 | 53,31 | -0,19% | 7.909,00 |
| 20.03.2025 | 54,69 | 54,83 | 53,20 | 53,41 | -2,84% | 20.304,00 |
| 19.03.2025 | 54,92 | 55,31 | 54,65 | 54,97 | -0,05% | 9.287,00 |
| 18.03.2025 | 53,75 | 55,05 | 53,75 | 55,00 | 2,52% | 13.885,00 |
| 17.03.2025 | 52,61 | 53,77 | 52,55 | 53,65 | 1,74% | 10.087,00 |
| 14.03.2025 | 50,70 | 52,96 | 50,55 | 52,73 | 3,23% | 31.917,00 |
| 13.03.2025 | 51,79 | 52,21 | 51,05 | 51,08 | -1,64% | 8.565,00 |
| 12.03.2025 | 51,08 | 52,57 | 51,08 | 51,93 | 2,97% | 37.402,00 |
| 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 |