39,695€
-3,58%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,12 | 40,17 | 39,45 | 39,68 | -3,63% | 320,00 |
| 15.11.2024 | 41,41 | 41,41 | 41,17 | 41,17 | -1,21% | 60,00 |
| 14.11.2024 | 40,53 | 41,68 | 40,53 | 41,68 | 2,32% | 1.006,00 |
| 13.11.2024 | 39,88 | 40,74 | 39,88 | 40,73 | 1,46% | 850,00 |
| 12.11.2024 | 40,70 | 40,78 | 40,15 | 40,15 | -1,83% | 3.238,00 |
| 11.11.2024 | 40,06 | 40,90 | 40,06 | 40,90 | 2,10% | 2.486,00 |
| 08.11.2024 | 40,00 | 40,41 | 39,50 | 40,06 | -0,83% | 2.091,00 |
| 07.11.2024 | 40,83 | 41,07 | 40,29 | 40,39 | -1,21% | 1.916,00 |
| 06.11.2024 | 43,02 | 44,28 | 40,50 | 40,89 | -4,18% | 9.023,00 |
| 05.11.2024 | 42,15 | 42,67 | 42,15 | 42,67 | 1,03% | 1.210,00 |
| 04.11.2024 | 42,42 | 42,47 | 42,20 | 42,24 | 0,13% | 1.056,00 |
| 01.11.2024 | 40,89 | 42,18 | 40,89 | 42,18 | 3,41% | 1.035,00 |
| 31.10.2024 | 40,66 | 40,95 | 40,66 | 40,79 | -0,29% | 1.743,00 |
| 30.10.2024 | 40,93 | 40,93 | 40,91 | 40,91 | -0,20% | 40,00 |
| 29.10.2024 | 40,74 | 41,23 | 40,74 | 40,99 | 1,04% | 639,00 |
| 28.10.2024 | 40,31 | 40,57 | 40,21 | 40,57 | 1,43% | 1.441,00 |
| 25.10.2024 | 40,20 | 40,55 | 40,00 | 40,00 | -0,52% | 1.244,00 |
| 24.10.2024 | 40,36 | 40,36 | 40,12 | 40,21 | -0,07% | 628,00 |
| 23.10.2024 | 40,25 | 40,31 | 40,01 | 40,24 | 0,16% | 2.948,00 |
| 22.10.2024 | 40,42 | 40,42 | 40,18 | 40,18 | -1,00% | 310,00 |
| 21.10.2024 | 40,78 | 40,78 | 40,48 | 40,58 | -0,22% | 817,00 |
| 18.10.2024 | 40,66 | 40,67 | 40,54 | 40,67 | -0,39% | 920,00 |
| 17.10.2024 | 40,40 | 40,86 | 40,40 | 40,83 | 1,25% | 5.019,00 |
| 16.10.2024 | 39,98 | 40,50 | 39,98 | 40,33 | 0,64% | 2.353,00 |
| 15.10.2024 | 40,40 | 40,40 | 40,07 | 40,07 | -0,90% | 825,00 |
| 14.10.2024 | 40,12 | 40,44 | 39,94 | 40,44 | 1,02% | 5.290,00 |
| 11.10.2024 | 40,08 | 40,08 | 39,96 | 40,03 | 0,11% | 858,00 |
| 10.10.2024 | 39,22 | 40,09 | 39,22 | 39,98 | 1,69% | 2.384,00 |
| 09.10.2024 | 39,26 | 39,32 | 38,97 | 39,32 | 0,24% | 682,00 |
| 08.10.2024 | 39,06 | 39,46 | 39,06 | 39,22 | -0,32% | 4.113,00 |
| 07.10.2024 | 38,82 | 39,35 | 38,78 | 39,35 | 0,92% | 551,00 |
| 04.10.2024 | 37,71 | 39,05 | 37,71 | 38,99 | 3,04% | 2.611,00 |
| 03.10.2024 | 37,43 | 38,03 | 37,43 | 37,84 | 1,22% | 2.530,00 |
| 02.10.2024 | 38,23 | 38,23 | 37,38 | 37,38 | -2,40% | 2.968,00 |
| 01.10.2024 | 39,44 | 39,51 | 38,06 | 38,30 | -3,07% | 1.572,00 |
| 30.09.2024 | 40,00 | 40,00 | 39,48 | 39,52 | -0,35% | 1.872,00 |
| 27.09.2024 | 39,68 | 39,68 | 39,23 | 39,66 | -0,78% | 880,00 |
| 26.09.2024 | 38,17 | 39,97 | 38,17 | 39,97 | 5,48% | 5.664,00 |
| 25.09.2024 | 36,94 | 37,98 | 36,94 | 37,89 | 1,64% | 544,00 |
| 24.09.2024 | 37,10 | 37,42 | 37,00 | 37,28 | 1,13% | 1.780,00 |
| 23.09.2024 | 38,30 | 38,30 | 36,72 | 36,87 | -3,68% | 1.556,00 |
| 20.09.2024 | 37,48 | 38,28 | 37,48 | 38,28 | 2,33% | 1.615,00 |
| 19.09.2024 | 37,60 | 37,82 | 37,37 | 37,41 | -0,56% | 471,00 |
| 18.09.2024 | 37,49 | 37,69 | 37,49 | 37,62 | 0,57% | 84,00 |
| 17.09.2024 | 37,42 | 37,60 | 37,34 | 37,40 | 0,42% | 2.675,00 |
| 16.09.2024 | 36,87 | 37,56 | 36,85 | 37,25 | 0,96% | 5.926,00 |
| 13.09.2024 | 37,34 | 37,62 | 36,80 | 36,89 | -1,26% | 5.329,00 |
| 12.09.2024 | 36,63 | 37,44 | 36,63 | 37,36 | 2,64% | 5.317,00 |
| 11.09.2024 | 36,02 | 36,79 | 34,50 | 36,40 | 0,75% | 21.923,00 |
| 10.09.2024 | 36,61 | 36,61 | 36,13 | 36,13 | -1,34% | 851,00 |
| 09.09.2024 | 36,18 | 36,90 | 36,18 | 36,62 | -0,76% | 223,00 |
| 06.09.2024 | 36,57 | 36,90 | 36,33 | 36,90 | 0,01% | 5.025,00 |
| 05.09.2024 | 36,63 | 36,90 | 36,63 | 36,90 | 1,58% | 812,00 |
| 04.09.2024 | 36,48 | 36,48 | 36,20 | 36,32 | -0,49% | 1.220,00 |
| 03.09.2024 | 37,46 | 37,46 | 36,50 | 36,50 | -2,82% | 118,00 |
| 02.09.2024 | 37,32 | 37,73 | 37,32 | 37,56 | 0,45% | 1.272,00 |
| 30.08.2024 | 36,86 | 37,39 | 36,80 | 37,39 | 1,33% | 2.981,00 |
| 29.08.2024 | 36,43 | 36,90 | 36,43 | 36,90 | 1,26% | 758,00 |
| 28.08.2024 | 36,44 | 36,50 | 36,40 | 36,44 | -0,36% | 460,00 |
| 27.08.2024 | 36,36 | 36,57 | 36,36 | 36,57 | 0,29% | 100,00 |
| 26.08.2024 | 36,44 | 36,47 | 36,44 | 36,47 | -0,23% | 790,00 |
| 23.08.2024 | 36,07 | 36,55 | 36,07 | 36,55 | 2,21% | 4.122,00 |
| 22.08.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,72% | 130,00 |
| 21.08.2024 | 35,76 | 36,05 | 35,76 | 36,02 | 0,71% | 1.765,00 |
| 20.08.2024 | 36,86 | 36,86 | 35,77 | 35,77 | -2,59% | 1.409,00 |
| 19.08.2024 | 36,27 | 36,72 | 36,27 | 36,72 | 1,25% | 502,00 |
| 16.08.2024 | 35,28 | 36,28 | 35,28 | 36,26 | 1,85% | 253,00 |
| 15.08.2024 | 35,03 | 35,72 | 34,95 | 35,60 | 1,86% | 3.825,00 |
| 14.08.2024 | 34,72 | 35,00 | 34,72 | 34,95 | 0,94% | 368,00 |
| 13.08.2024 | 34,54 | 34,63 | 34,54 | 34,63 | 0,07% | 3.400,00 |
| 12.08.2024 | 34,72 | 34,76 | 34,57 | 34,60 | 0,25% | 2.510,00 |
| 09.08.2024 | 34,12 | 34,52 | 34,12 | 34,52 | 1,13% | 12,00 |
| 08.08.2024 | 33,96 | 34,13 | 33,96 | 34,13 | 0,28% | 300,00 |
| 07.08.2024 | 33,01 | 34,43 | 33,01 | 34,04 | 3,86% | 4.671,00 |
| 06.08.2024 | 33,55 | 33,55 | 32,76 | 32,77 | -1,44% | 2.267,00 |
| 05.08.2024 | 33,46 | 33,46 | 32,11 | 33,25 | -4,60% | 5.365,00 |
| 02.08.2024 | 35,08 | 35,41 | 34,04 | 34,86 | -5,10% | 4.978,00 |
| 01.08.2024 | 37,95 | 37,95 | 36,62 | 36,73 | -3,34% | 1.356,00 |
| 31.07.2024 | 38,38 | 38,38 | 38,00 | 38,00 | -1,07% | 30,00 |
| 30.07.2024 | 38,01 | 38,41 | 38,01 | 38,41 | 0,71% | 10,00 |
| 29.07.2024 | 38,04 | 38,14 | 37,82 | 38,14 | 0,25% | 2.858,00 |
| 26.07.2024 | 38,11 | 38,11 | 37,97 | 38,05 | -0,35% | 293,00 |
| 25.07.2024 | 38,58 | 38,58 | 37,99 | 38,18 | -1,94% | 2.628,00 |
| 24.07.2024 | 39,43 | 40,09 | 38,12 | 38,94 | -0,35% | 4.349,00 |
| 23.07.2024 | 38,70 | 39,07 | 38,70 | 39,07 | 0,86% | 618,00 |
| 22.07.2024 | 37,80 | 38,74 | 37,80 | 38,74 | 2,99% | 3.272,00 |
| 19.07.2024 | 37,75 | 37,75 | 37,61 | 37,61 | -0,05% | 292,00 |
| 18.07.2024 | 37,82 | 37,97 | 37,63 | 37,63 | 0,17% | 186,00 |
| 17.07.2024 | 37,34 | 37,58 | 37,34 | 37,57 | 0,20% | 380,00 |
| 16.07.2024 | 36,94 | 37,50 | 36,94 | 37,49 | 1,53% | 140,00 |
| 15.07.2024 | 37,17 | 37,17 | 36,93 | 36,93 | -0,08% | 1.040,00 |
| 12.07.2024 | 36,64 | 36,96 | 36,64 | 36,96 | -0,18% | 203,00 |
| 11.07.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -0,38% | - |
| 10.07.2024 | 36,69 | 37,16 | 36,69 | 37,16 | 0,58% | 230,00 |
| 09.07.2024 | 37,10 | 37,10 | 36,93 | 36,95 | -0,51% | 349,00 |
| 08.07.2024 | 36,94 | 37,50 | 36,87 | 37,14 | -0,04% | 403,00 |
| 05.07.2024 | 36,83 | 37,15 | 36,83 | 37,15 | 0,61% | 1,00 |
| 04.07.2024 | 36,31 | 37,04 | 36,31 | 36,93 | 1,34% | 7.099,00 |
| 03.07.2024 | 35,88 | 36,57 | 35,88 | 36,44 | 2,17% | 558,00 |
| 02.07.2024 | 36,10 | 36,12 | 35,66 | 35,66 | -1,27% | 685,00 |