69,660€
1,09%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,77 | 69,94 | 69,22 | 69,82 | 1,32% | 8.422,00 |
| 14.08.2025 | 68,82 | 69,18 | 68,67 | 68,91 | 0,80% | 5.866,00 |
| 13.08.2025 | 68,58 | 68,80 | 68,31 | 68,36 | -0,09% | 13.682,00 |
| 12.08.2025 | 67,67 | 68,43 | 67,60 | 68,42 | 1,60% | 9.791,00 |
| 11.08.2025 | 67,94 | 68,09 | 67,05 | 67,34 | -0,24% | 8.822,00 |
| 08.08.2025 | 66,52 | 67,77 | 66,34 | 67,50 | 1,98% | 8.524,00 |
| 07.08.2025 | 65,52 | 66,25 | 65,13 | 66,19 | 2,22% | 8.151,00 |
| 06.08.2025 | 64,64 | 64,79 | 64,24 | 64,75 | 0,59% | 8.086,00 |
| 05.08.2025 | 64,54 | 64,58 | 63,90 | 64,37 | -0,14% | 2.986,00 |
| 04.08.2025 | 62,98 | 64,46 | 62,95 | 64,46 | 3,58% | 8.597,00 |
| 01.08.2025 | 63,69 | 64,03 | 62,00 | 62,23 | -3,68% | 13.622,00 |
| 31.07.2025 | 64,92 | 65,00 | 64,00 | 64,61 | 0,67% | 11.987,00 |
| 30.07.2025 | 62,95 | 64,41 | 62,88 | 64,18 | 1,87% | 13.619,00 |
| 29.07.2025 | 62,09 | 63,35 | 61,89 | 63,00 | 2,17% | 8.081,00 |
| 28.07.2025 | 61,93 | 62,75 | 61,66 | 61,66 | 0,72% | 13.405,00 |
| 25.07.2025 | 61,02 | 61,63 | 61,02 | 61,22 | 0,02% | 15.388,00 |
| 24.07.2025 | 61,15 | 61,29 | 60,26 | 61,21 | 1,69% | 17.113,00 |
| 23.07.2025 | 59,43 | 60,90 | 59,08 | 60,19 | 3,60% | 25.291,00 |
| 22.07.2025 | 57,88 | 58,24 | 57,75 | 58,10 | 0,12% | 6.122,00 |
| 21.07.2025 | 57,86 | 58,03 | 57,22 | 58,03 | -0,09% | 5.353,00 |
| 18.07.2025 | 57,99 | 58,15 | 57,86 | 58,08 | 0,17% | 8.341,00 |
| 17.07.2025 | 57,60 | 57,98 | 57,34 | 57,98 | 1,12% | 11.231,00 |
| 16.07.2025 | 57,57 | 58,24 | 57,34 | 57,34 | -0,43% | 5.597,00 |
| 15.07.2025 | 58,41 | 58,41 | 57,35 | 57,59 | -1,10% | 2.323,00 |
| 14.07.2025 | 57,24 | 58,28 | 57,10 | 58,23 | 0,55% | 7.182,00 |
| 11.07.2025 | 59,39 | 59,42 | 57,54 | 57,91 | -2,36% | 10.326,00 |
| 10.07.2025 | 60,99 | 61,00 | 59,31 | 59,31 | -2,96% | 13.094,00 |
| 09.07.2025 | 58,90 | 61,12 | 58,90 | 61,12 | 4,60% | 13.186,00 |
| 08.07.2025 | 57,61 | 59,01 | 57,51 | 58,43 | 1,90% | 8.360,00 |
| 07.07.2025 | 56,59 | 57,34 | 56,59 | 57,34 | 1,59% | 6.124,00 |
| 04.07.2025 | 57,00 | 57,02 | 56,15 | 56,44 | -0,98% | 1.969,00 |
| 03.07.2025 | 56,29 | 57,00 | 55,99 | 57,00 | 0,51% | 3.463,00 |
| 02.07.2025 | 56,42 | 56,96 | 56,00 | 56,71 | 1,36% | 4.042,00 |
| 01.07.2025 | 56,66 | 56,66 | 55,77 | 55,95 | -1,65% | 4.634,00 |
| 30.06.2025 | 56,57 | 56,89 | 56,01 | 56,89 | 0,69% | 4.022,00 |
| 27.06.2025 | 56,53 | 56,53 | 55,66 | 56,50 | 0,66% | 2.230,00 |
| 26.06.2025 | 56,57 | 56,72 | 55,86 | 56,13 | -0,34% | 5.592,00 |
| 25.06.2025 | 57,09 | 57,16 | 56,00 | 56,32 | -1,49% | 1.247,00 |
| 24.06.2025 | 56,45 | 57,23 | 56,45 | 57,17 | 3,87% | 11.886,00 |
| 23.06.2025 | 55,55 | 55,85 | 54,35 | 55,04 | -1,43% | 9.781,00 |
| 20.06.2025 | 55,67 | 56,75 | 55,61 | 55,84 | 0,87% | 14.875,00 |
| 19.06.2025 | 56,11 | 56,55 | 55,36 | 55,36 | -2,02% | 3.032,00 |
| 18.06.2025 | 56,15 | 56,63 | 55,95 | 56,50 | 0,89% | 6.205,00 |
| 17.06.2025 | 57,39 | 57,39 | 56,00 | 56,00 | -3,53% | 11.509,00 |
| 16.06.2025 | 56,60 | 58,05 | 56,53 | 58,05 | 3,40% | 10.554,00 |
| 13.06.2025 | 55,83 | 56,19 | 55,49 | 56,14 | -1,46% | 12.592,00 |
| 12.06.2025 | 56,67 | 57,14 | 56,18 | 56,97 | -0,05% | 21.899,00 |
| 11.06.2025 | 57,08 | 57,30 | 56,63 | 57,00 | 0,37% | 13.252,00 |
| 10.06.2025 | 58,11 | 58,13 | 56,79 | 56,79 | -2,52% | 15.276,00 |
| 09.06.2025 | 58,53 | 58,56 | 57,95 | 58,26 | 0,14% | 11.753,00 |
| 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 |