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 | 64,87 | 65,70 | 64,87 | 65,62 | 2,45% | 237,00 |
| 01.12.2025 | 63,33 | 64,14 | 63,33 | 64,05 | -0,33% | 403,00 |
| 28.11.2025 | 64,17 | 64,26 | 63,98 | 64,26 | 0,34% | 550,00 |
| 27.11.2025 | 63,78 | 64,04 | 63,72 | 64,04 | 0,25% | 1.062,00 |
| 26.11.2025 | 63,66 | 63,90 | 63,29 | 63,88 | 1,16% | 1.437,00 |
| 25.11.2025 | 61,31 | 63,15 | 61,31 | 63,15 | 2,68% | 1.911,00 |
| 24.11.2025 | 61,71 | 62,38 | 61,21 | 61,50 | -2,60% | 2.015,00 |
| 21.11.2025 | 62,10 | 63,14 | 62,06 | 63,14 | 1,61% | 1.443,00 |
| 20.11.2025 | 62,51 | 63,09 | 62,14 | 62,14 | 0,16% | 635,00 |
| 19.11.2025 | 62,48 | 62,52 | 62,04 | 62,04 | -0,74% | 313,00 |
| 18.11.2025 | 63,04 | 63,08 | 62,15 | 62,50 | -2,25% | 5.535,00 |
| 17.11.2025 | 64,56 | 64,56 | 63,77 | 63,94 | -1,02% | 2.471,00 |
| 14.11.2025 | 66,97 | 66,97 | 64,60 | 64,60 | -3,31% | 225,00 |
| 13.11.2025 | 68,33 | 68,35 | 66,81 | 66,81 | -1,65% | 1.910,00 |
| 12.11.2025 | 66,85 | 68,32 | 66,85 | 67,93 | 1,86% | 502,00 |
| 11.11.2025 | 65,76 | 66,84 | 65,76 | 66,69 | 1,75% | 878,00 |
| 10.11.2025 | 63,94 | 65,54 | 63,94 | 65,54 | 3,78% | 1.568,00 |
| 07.11.2025 | 63,18 | 63,70 | 62,84 | 63,15 | -0,39% | 1.783,00 |
| 06.11.2025 | 64,09 | 64,37 | 63,40 | 63,40 | -0,47% | 1.874,00 |
| 05.11.2025 | 63,82 | 63,82 | 63,65 | 63,70 | 0,47% | 1.778,00 |
| 04.11.2025 | 63,77 | 63,77 | 63,40 | 63,40 | -1,43% | 396,00 |
| 03.11.2025 | 64,07 | 64,81 | 64,07 | 64,32 | 1,34% | 2.672,00 |
| 31.10.2025 | 63,02 | 63,75 | 63,02 | 63,47 | 0,40% | 260,00 |
| 30.10.2025 | 63,48 | 63,48 | 62,93 | 63,22 | -0,09% | 1.728,00 |
| 29.10.2025 | 63,22 | 63,40 | 62,95 | 63,28 | 0,16% | 1.065,00 |
| 28.10.2025 | 62,48 | 63,22 | 62,48 | 63,18 | 1,15% | 1.395,00 |
| 27.10.2025 | 61,48 | 62,83 | 61,48 | 62,46 | 1,94% | 3.494,00 |
| 24.10.2025 | 62,48 | 62,50 | 61,23 | 61,27 | -1,81% | 284,00 |
| 23.10.2025 | 61,76 | 62,83 | 61,76 | 62,40 | 1,20% | 753,00 |
| 22.10.2025 | 62,82 | 62,82 | 61,49 | 61,66 | -2,47% | 1.028,00 |
| 21.10.2025 | 63,24 | 63,74 | 62,98 | 63,22 | -0,36% | 1.514,00 |
| 20.10.2025 | 62,00 | 63,55 | 62,00 | 63,45 | 2,89% | 1.158,00 |
| 17.10.2025 | 62,08 | 62,08 | 61,08 | 61,67 | -1,39% | 3.809,00 |
| 16.10.2025 | 62,56 | 62,91 | 62,16 | 62,54 | 0,61% | 583,00 |
| 15.10.2025 | 63,15 | 63,95 | 62,16 | 62,16 | -0,86% | 1.340,00 |
| 14.10.2025 | 62,06 | 62,70 | 61,00 | 62,70 | 0,34% | 408,00 |
| 13.10.2025 | 62,81 | 62,83 | 62,48 | 62,49 | 0,39% | 1.015,00 |
| 10.10.2025 | 63,44 | 63,65 | 62,25 | 62,25 | -1,88% | 1.387,00 |
| 09.10.2025 | 64,15 | 64,15 | 63,44 | 63,44 | -1,25% | 524,00 |
| 08.10.2025 | 63,19 | 64,41 | 63,19 | 64,24 | 1,53% | 611,00 |
| 07.10.2025 | 62,90 | 63,40 | 62,90 | 63,27 | -0,28% | 202,00 |
| 06.10.2025 | 63,40 | 63,45 | 62,56 | 63,45 | -0,55% | 691,00 |
| 03.10.2025 | 63,35 | 64,13 | 63,35 | 63,80 | 0,54% | 1.911,00 |
| 02.10.2025 | 65,00 | 65,00 | 63,46 | 63,46 | -1,86% | 3.177,00 |
| 01.10.2025 | 64,60 | 64,91 | 64,43 | 64,66 | 0,20% | 602,00 |
| 30.09.2025 | 63,14 | 64,53 | 63,14 | 64,53 | 2,27% | 929,00 |
| 29.09.2025 | 65,73 | 65,73 | 63,10 | 63,10 | -3,68% | 1.162,00 |
| 26.09.2025 | 64,53 | 65,51 | 64,53 | 65,51 | 2,34% | 42,00 |
| 25.09.2025 | 64,28 | 64,50 | 63,96 | 64,01 | -0,84% | 1.657,00 |
| 24.09.2025 | 63,97 | 64,55 | 63,87 | 64,55 | 0,62% | 898,00 |
| 23.09.2025 | 65,03 | 65,03 | 64,15 | 64,15 | -1,20% | 532,00 |
| 22.09.2025 | 64,85 | 64,93 | 64,10 | 64,93 | -0,09% | 240,00 |
| 19.09.2025 | 64,47 | 65,31 | 64,47 | 64,99 | 1,01% | 501,00 |
| 18.09.2025 | 64,43 | 65,00 | 63,75 | 64,34 | -0,63% | 571,00 |
| 17.09.2025 | 66,74 | 66,74 | 64,23 | 64,75 | -3,79% | 1.467,00 |
| 16.09.2025 | 67,86 | 67,86 | 66,70 | 67,30 | -0,47% | 29,00 |
| 15.09.2025 | 66,70 | 67,75 | 66,70 | 67,62 | 1,68% | 1.133,00 |
| 12.09.2025 | 67,00 | 67,00 | 66,09 | 66,50 | 0,08% | 298,00 |
| 11.09.2025 | 65,81 | 67,07 | 65,71 | 66,45 | 0,83% | 909,00 |
| 10.09.2025 | 66,36 | 66,36 | 65,52 | 65,90 | -0,55% | 415,00 |
| 09.09.2025 | 65,84 | 66,73 | 65,52 | 66,27 | 0,93% | 1.200,00 |
| 08.09.2025 | 65,15 | 65,91 | 64,97 | 65,66 | 0,95% | 890,00 |
| 05.09.2025 | 66,81 | 66,81 | 64,80 | 65,04 | -1,89% | 658,00 |
| 04.09.2025 | 65,93 | 66,36 | 65,83 | 66,29 | 1,02% | 500,00 |
| 03.09.2025 | 65,29 | 65,78 | 65,29 | 65,62 | -0,95% | 221,00 |
| 02.09.2025 | 66,61 | 66,68 | 66,00 | 66,25 | -0,76% | 192,00 |
| 01.09.2025 | 66,18 | 67,00 | 66,18 | 66,76 | 0,86% | 960,00 |
| 29.08.2025 | 66,14 | 66,19 | 65,70 | 66,19 | -0,23% | 506,00 |
| 28.08.2025 | 66,16 | 66,34 | 65,92 | 66,34 | 0,08% | 61,00 |
| 27.08.2025 | 66,71 | 66,71 | 65,45 | 66,29 | -0,41% | 1.772,00 |
| 26.08.2025 | 68,61 | 68,61 | 66,50 | 66,56 | -3,98% | 1.738,00 |
| 25.08.2025 | 69,09 | 69,60 | 69,09 | 69,32 | 0,17% | 274,00 |
| 22.08.2025 | 68,95 | 69,40 | 68,95 | 69,20 | 0,38% | 171,00 |
| 21.08.2025 | 68,63 | 68,98 | 68,50 | 68,94 | 0,28% | 1.429,00 |
| 20.08.2025 | 69,21 | 69,21 | 68,72 | 68,75 | -1,02% | 968,00 |
| 19.08.2025 | 68,57 | 69,46 | 68,57 | 69,46 | 1,85% | 215,00 |
| 18.08.2025 | 69,38 | 69,38 | 68,15 | 68,20 | -2,45% | 690,00 |
| 15.08.2025 | 69,32 | 69,92 | 68,99 | 69,91 | 1,03% | 1.493,00 |
| 14.08.2025 | 68,24 | 69,20 | 68,24 | 69,20 | 1,10% | 2.368,00 |
| 13.08.2025 | 68,95 | 68,95 | 68,37 | 68,45 | 0,06% | 2.164,00 |
| 12.08.2025 | 67,29 | 68,41 | 67,29 | 68,41 | 1,71% | 565,00 |
| 11.08.2025 | 67,57 | 68,03 | 67,26 | 67,26 | -0,36% | 2.046,00 |
| 08.08.2025 | 66,14 | 67,65 | 66,14 | 67,50 | 2,27% | 1.757,00 |
| 07.08.2025 | 64,81 | 66,27 | 64,70 | 66,00 | 2,10% | 1.308,00 |
| 06.08.2025 | 64,76 | 64,76 | 64,36 | 64,64 | 0,53% | 463,00 |
| 05.08.2025 | 64,69 | 64,69 | 64,19 | 64,30 | -0,53% | 515,00 |
| 04.08.2025 | 62,95 | 64,65 | 62,95 | 64,64 | 3,92% | 3.766,00 |
| 01.08.2025 | 64,23 | 64,23 | 62,20 | 62,20 | -3,58% | 1.008,00 |
| 31.07.2025 | 64,44 | 64,90 | 64,31 | 64,51 | 0,22% | 1.898,00 |
| 30.07.2025 | 63,03 | 64,37 | 63,03 | 64,37 | 2,17% | 1.527,00 |
| 29.07.2025 | 61,98 | 63,33 | 61,98 | 63,00 | 2,14% | 1.687,00 |
| 28.07.2025 | 62,18 | 62,86 | 61,68 | 61,68 | 0,51% | 2.140,00 |
| 25.07.2025 | 61,27 | 61,85 | 61,27 | 61,37 | 0,23% | 1.173,00 |
| 24.07.2025 | 60,78 | 61,44 | 60,24 | 61,23 | 1,09% | 847,00 |
| 23.07.2025 | 59,71 | 60,70 | 59,71 | 60,57 | 3,96% | 1.012,00 |
| 22.07.2025 | 57,62 | 58,26 | 57,62 | 58,26 | 1,75% | 1.498,00 |
| 21.07.2025 | 57,85 | 57,85 | 57,26 | 57,26 | -1,02% | 67,00 |
| 18.07.2025 | 58,05 | 58,11 | 57,85 | 57,85 | -0,02% | 345,00 |
| 17.07.2025 | 58,05 | 58,05 | 57,46 | 57,86 | 0,16% | 634,00 |
| 16.07.2025 | 57,26 | 58,21 | 57,26 | 57,77 | 0,45% | 847,00 |