76,445€
-0,91%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 78,72 | 79,14 | 76,57 | 77,15 | -1,47% | 5.298,00 |
| 04.11.2026 | 75,94 | 78,80 | 75,94 | 78,30 | 5,09% | 22.740,00 |
| 03.11.2026 | 73,28 | 75,20 | 73,15 | 74,51 | -0,23% | 2.907,00 |
| 02.11.2026 | 73,79 | 74,87 | 73,43 | 74,68 | 2,05% | 8.110,00 |
| 30.10.2026 | 73,40 | 73,85 | 72,85 | 73,18 | -1,98% | 1.751,00 |
| 29.10.2026 | 74,39 | 74,66 | 73,82 | 74,66 | 0,35% | 2.392,00 |
| 28.10.2026 | 74,26 | 74,67 | 73,85 | 74,40 | 0,09% | 2.008,00 |
| 27.10.2026 | 72,94 | 74,36 | 72,82 | 74,33 | 1,57% | 1.005,00 |
| 26.10.2026 | 72,56 | 73,90 | 72,56 | 73,18 | 2,02% | 3.098,00 |
| 23.10.2026 | 72,08 | 72,08 | 70,70 | 71,73 | 0,18% | 12.693,00 |
| 22.10.2026 | 74,53 | 74,53 | 71,60 | 71,60 | -4,75% | 3.619,00 |
| 21.10.2026 | 74,15 | 75,42 | 73,85 | 75,17 | 1,29% | 1.453,00 |
| 20.10.2026 | 74,58 | 75,09 | 72,33 | 74,21 | -0,56% | 6.079,00 |
| 19.10.2026 | 74,84 | 74,94 | 73,73 | 74,63 | -2,43% | 5.476,00 |
| 16.10.2026 | 75,78 | 76,49 | 75,42 | 76,49 | 1,61% | 5.264,00 |
| 15.10.2026 | 75,70 | 76,91 | 74,66 | 75,28 | -1,62% | 3.868,00 |
| 14.10.2026 | 77,10 | 77,21 | 76,42 | 76,52 | 0,03% | 1.813,00 |
| 13.10.2026 | 76,81 | 77,70 | 76,50 | 76,50 | 0,35% | 3.180,00 |
| 12.10.2026 | 76,93 | 76,95 | 76,05 | 76,23 | -0,88% | 1.511,00 |
| 09.10.2026 | 76,25 | 76,91 | 75,87 | 76,91 | 2,26% | 4.604,00 |
| 08.10.2026 | 75,60 | 76,46 | 75,19 | 75,21 | -2,70% | 9.506,00 |
| 07.10.2026 | 80,35 | 80,55 | 77,10 | 77,30 | -3,98% | 9.189,00 |
| 06.10.2026 | 80,55 | 81,69 | 80,49 | 80,50 | 0,86% | 7.887,00 |
| 05.10.2026 | 78,82 | 79,81 | 77,87 | 79,81 | 1,41% | 3.241,00 |
| 02.10.2026 | 78,05 | 79,44 | 77,18 | 78,70 | -2,11% | 15.759,00 |
| 01.10.2026 | 81,73 | 82,04 | 79,81 | 80,40 | -2,69% | 8.369,00 |
| 30.09.2026 | 84,27 | 84,49 | 82,44 | 82,62 | -1,60% | 3.192,00 |
| 29.09.2026 | 84,35 | 85,10 | 83,79 | 83,96 | -0,39% | 976,00 |
| 28.09.2026 | 83,57 | 84,84 | 83,54 | 84,29 | 0,38% | 1.651,00 |
| 25.09.2026 | 83,40 | 84,23 | 83,40 | 83,97 | 2,57% | 4.126,00 |
| 24.09.2026 | 82,77 | 83,31 | 81,87 | 81,87 | -1,83% | 1.487,00 |
| 23.09.2026 | 84,15 | 84,60 | 82,64 | 83,40 | 0,11% | 2.622,00 |
| 22.09.2026 | 83,53 | 83,98 | 82,80 | 83,31 | 0,01% | 415,00 |
| 21.09.2026 | 82,12 | 83,92 | 82,12 | 83,30 | 2,18% | 3.995,00 |
| 18.09.2026 | 83,06 | 83,59 | 81,24 | 81,52 | -2,45% | 3.784,00 |
| 17.09.2026 | 83,36 | 83,70 | 83,04 | 83,57 | 0,72% | 1.447,00 |
| 16.09.2026 | 83,35 | 83,78 | 82,88 | 82,97 | 0,40% | 4.789,00 |
| 15.09.2026 | 82,68 | 83,69 | 82,13 | 82,64 | -2,20% | 6.149,00 |
| 14.09.2026 | 84,65 | 85,53 | 83,65 | 84,50 | -0,90% | 4.756,00 |
| 11.09.2026 | 84,54 | 85,27 | 84,08 | 85,27 | 1,71% | 4.045,00 |
| 10.09.2026 | 84,82 | 84,82 | 83,26 | 83,84 | 0,18% | 4.302,00 |
| 09.09.2026 | 83,16 | 83,75 | 81,74 | 83,69 | -0,39% | 2.634,00 |
| 08.09.2026 | 84,03 | 84,19 | 82,83 | 84,02 | -0,10% | 3.450,00 |
| 07.09.2026 | 83,90 | 84,10 | 83,08 | 84,10 | 0,54% | 5.180,00 |
| 04.09.2026 | 83,70 | 84,20 | 83,05 | 83,65 | -1,18% | 3.457,00 |
| 03.09.2026 | 83,61 | 84,65 | 83,06 | 84,65 | 1,46% | 1.917,00 |
| 02.09.2026 | 83,54 | 83,82 | 83,11 | 83,43 | -0,20% | 2.644,00 |
| 01.09.2026 | 83,93 | 84,10 | 82,70 | 83,60 | -0,44% | 2.585,00 |
| 31.08.2026 | 84,68 | 85,12 | 83,97 | 83,97 | -0,46% | 3.890,00 |
| 28.08.2026 | 84,09 | 84,68 | 84,03 | 84,36 | 1,41% | 5.129,00 |
| 27.08.2026 | 85,75 | 86,06 | 82,90 | 83,19 | -2,52% | 1.232,00 |
| 26.08.2026 | 84,95 | 86,42 | 84,57 | 85,34 | 1,21% | 3.577,00 |
| 25.08.2026 | 84,48 | 84,95 | 84,00 | 84,32 | 0,05% | 1.636,00 |
| 24.08.2026 | 82,90 | 84,28 | 82,90 | 84,28 | 1,91% | 2.023,00 |
| 21.08.2026 | 83,02 | 83,45 | 82,70 | 82,70 | -0,22% | 2.903,00 |
| 20.08.2026 | 82,57 | 83,30 | 82,57 | 82,88 | 0,58% | 3.123,00 |
| 19.08.2026 | 83,37 | 83,37 | 82,40 | 82,40 | -1,29% | 2.327,00 |
| 18.08.2026 | 84,42 | 84,48 | 83,18 | 83,48 | -1,96% | 3.551,00 |
| 17.08.2026 | 85,40 | 85,40 | 84,70 | 85,15 | -0,15% | 3.247,00 |
| 14.08.2026 | 85,05 | 85,42 | 85,04 | 85,28 | 0,21% | 3.804,00 |
| 13.08.2026 | 85,34 | 85,96 | 85,10 | 85,10 | 0,12% | 3.896,00 |
| 12.08.2026 | 84,95 | 85,03 | 84,50 | 85,00 | -0,49% | 4.142,00 |
| 11.08.2026 | 84,33 | 85,42 | 84,12 | 85,42 | 0,98% | 8.970,00 |
| 10.08.2026 | 84,04 | 84,68 | 83,86 | 84,59 | -0,59% | 3.372,00 |
| 07.08.2026 | 84,91 | 85,45 | 84,17 | 85,09 | -0,48% | 6.334,00 |
| 06.08.2026 | 85,34 | 85,86 | 84,87 | 85,50 | 0,69% | 10.495,00 |
| 05.08.2026 | 85,43 | 85,57 | 84,04 | 84,91 | -0,61% | 8.375,00 |
| 04.08.2026 | 84,63 | 85,68 | 84,25 | 85,43 | 1,70% | 12.439,00 |
| 03.08.2026 | 83,15 | 84,00 | 83,02 | 84,00 | 2,44% | 14.556,00 |
| 31.07.2026 | 82,07 | 82,81 | 81,04 | 82,00 | 0,61% | 101.447,00 |
| 30.07.2026 | 79,46 | 81,64 | 79,46 | 81,50 | 2,13% | 8.131,00 |
| 29.07.2026 | 82,01 | 82,04 | 79,80 | 79,80 | -2,21% | 7.314,00 |
| 28.07.2026 | 82,04 | 82,33 | 80,96 | 81,60 | -0,11% | 62.119,00 |
| 27.07.2026 | 81,99 | 82,46 | 81,66 | 81,69 | 1,53% | 9.049,00 |
| 24.07.2026 | 79,84 | 80,46 | 79,06 | 80,46 | 1,51% | 9.288,00 |
| 23.07.2026 | 82,45 | 82,47 | 78,90 | 79,26 | -4,79% | 28.183,00 |
| 22.07.2026 | 82,24 | 83,90 | 82,04 | 83,25 | 1,20% | 7.439,00 |
| 21.07.2026 | 81,92 | 82,26 | 81,34 | 82,26 | 1,39% | 1.946,00 |
| 20.07.2026 | 80,86 | 81,42 | 80,16 | 81,13 | 0,30% | 1.769,00 |
| 17.07.2026 | 81,40 | 81,84 | 79,86 | 80,89 | -1,17% | 8.322,00 |
| 16.07.2026 | 81,54 | 82,50 | 81,30 | 81,85 | 0,45% | 4.260,00 |
| 15.07.2026 | 81,51 | 81,87 | 81,30 | 81,48 | -1,48% | 2.381,00 |
| 14.07.2026 | 81,83 | 83,12 | 81,50 | 82,70 | 0,12% | 4.722,00 |
| 13.07.2026 | 82,42 | 83,11 | 82,26 | 82,60 | -0,47% | 5.360,00 |
| 10.07.2026 | 82,28 | 83,45 | 81,91 | 82,99 | 2,20% | 5.173,00 |
| 09.07.2026 | 80,78 | 81,96 | 80,62 | 81,20 | 2,59% | 4.724,00 |
| 08.07.2026 | 81,04 | 81,27 | 79,15 | 79,15 | -3,75% | 8.804,00 |
| 07.07.2026 | 82,27 | 83,02 | 82,09 | 82,23 | 0,62% | 8.487,00 |
| 06.07.2026 | 82,39 | 82,54 | 81,38 | 81,72 | 0,07% | 3.919,00 |
| 03.07.2026 | 82,31 | 82,46 | 81,28 | 81,66 | 0,69% | 14.888,00 |
| 02.07.2026 | 79,44 | 82,18 | 79,37 | 81,10 | 3,06% | 9.347,00 |
| 01.07.2026 | 77,46 | 78,81 | 77,32 | 78,69 | 0,82% | 4.004,00 |
| 30.06.2026 | 76,70 | 78,07 | 76,70 | 78,05 | 1,71% | 4.208,00 |
| 29.06.2026 | 76,60 | 77,29 | 76,16 | 76,74 | -0,58% | 6.188,00 |
| 26.06.2026 | 77,46 | 77,60 | 76,57 | 77,19 | -1,34% | 4.292,00 |
| 25.06.2026 | 77,66 | 78,46 | 77,29 | 78,24 | 0,60% | 14.041,00 |
| 24.06.2026 | 78,89 | 79,05 | 77,66 | 77,77 | -1,41% | 5.875,00 |
| 23.06.2026 | 79,76 | 79,96 | 78,83 | 78,88 | -1,63% | 4.318,00 |
| 22.06.2026 | 79,76 | 80,19 | 79,13 | 80,19 | 0,24% | 4.864,00 |
| 19.06.2026 | 80,61 | 80,79 | 80,00 | 80,00 | -0,98% | 4.751,00 |