Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 67,32 | 67,79 | 67,21 | 67,53 | 1,29% | 4.256,00 |
| 12.09.2025 | 66,69 | 66,71 | 66,00 | 66,67 | 0,57% | 2.424,00 |
| 10.09.2025 | 66,34 | 66,34 | 65,48 | 66,29 | 0,81% | 1.651,00 |
| 09.09.2025 | 66,12 | 66,57 | 65,76 | 65,76 | 0,81% | 1.671,00 |
| 08.09.2025 | 65,63 | 65,83 | 65,23 | 65,23 | 0,45% | 4.262,00 |
| 05.09.2025 | 66,59 | 66,59 | 64,74 | 64,94 | -2,29% | 9.564,00 |
| 04.09.2025 | 65,88 | 66,59 | 65,78 | 66,46 | 1,00% | 8.186,00 |
| 03.09.2025 | 65,46 | 66,08 | 65,17 | 65,80 | 1,00% | 7.313,00 |
| 02.09.2025 | 66,81 | 66,81 | 65,10 | 65,15 | -2,34% | 8.560,00 |
| 01.09.2025 | 66,65 | 67,07 | 66,33 | 66,71 | 1,03% | 5.544,00 |
| 29.08.2025 | 66,11 | 66,18 | 65,69 | 66,03 | -0,24% | 8.969,00 |
| 28.08.2025 | 66,27 | 66,70 | 65,74 | 66,19 | -0,11% | 5.951,00 |
| 27.08.2025 | 67,14 | 67,26 | 65,24 | 66,26 | -0,30% | 15.377,00 |
| 26.08.2025 | 68,16 | 68,22 | 66,43 | 66,46 | -3,56% | 13.318,00 |
| 25.08.2025 | 68,85 | 69,63 | 68,85 | 68,91 | -0,45% | 5.731,00 |
| 22.08.2025 | 69,15 | 69,80 | 69,09 | 69,22 | 0,19% | 6.766,00 |
| 21.08.2025 | 68,88 | 69,24 | 68,34 | 69,09 | 0,44% | 6.402,00 |
| 20.08.2025 | 69,21 | 69,32 | 68,67 | 68,79 | -0,92% | 11.553,00 |
| 19.08.2025 | 68,77 | 69,43 | 68,69 | 69,43 | 1,65% | 9.438,00 |
| 18.08.2025 | 68,61 | 68,67 | 68,00 | 68,30 | -2,18% | 10.814,00 |
| 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 |