51,600€
1,18%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 51,30 | 51,90 | 50,98 | 51,60 | 1,18% | 327,00 |
| 25.04.2025 | 49,55 | 51,00 | 49,55 | 51,00 | 2,96% | 278,00 |
| 24.04.2025 | 49,58 | 50,12 | 49,54 | 49,54 | -0,71% | 642,00 |
| 23.04.2025 | 49,32 | 50,00 | 49,32 | 49,89 | 2,65% | 353,00 |
| 22.04.2025 | 48,37 | 48,62 | 47,92 | 48,60 | -2,65% | 887,00 |
| 17.04.2025 | 50,79 | 50,79 | 49,93 | 49,93 | -0,80% | 90,00 |
| 16.04.2025 | 49,05 | 50,58 | 49,05 | 50,33 | 1,07% | 1.490,00 |
| 15.04.2025 | 48,06 | 49,83 | 48,06 | 49,80 | 3,22% | 2.656,00 |
| 14.04.2025 | 47,48 | 48,24 | 47,48 | 48,24 | 2,36% | 1.434,00 |
| 11.04.2025 | 47,82 | 48,02 | 45,69 | 47,13 | 1,21% | 735,00 |
| 10.04.2025 | 49,55 | 49,55 | 46,22 | 46,57 | -5,74% | 4.527,00 |
| 09.04.2025 | 42,26 | 49,40 | 41,50 | 49,40 | 17,06% | 2.867,00 |
| 08.04.2025 | 44,63 | 44,69 | 42,00 | 42,20 | -2,52% | 16.565,00 |
| 07.04.2025 | 41,92 | 45,16 | 39,18 | 43,29 | -1,46% | 6.201,00 |
| 04.04.2025 | 48,40 | 48,40 | 42,00 | 43,93 | -9,78% | 8.032,00 |
| 03.04.2025 | 50,61 | 50,61 | 48,50 | 48,69 | -6,58% | 7.444,00 |
| 02.04.2025 | 52,53 | 52,53 | 51,67 | 52,12 | -1,03% | 1.774,00 |
| 01.04.2025 | 51,25 | 52,69 | 51,25 | 52,66 | 1,66% | 871,00 |
| 31.03.2025 | 52,45 | 52,45 | 51,47 | 51,80 | -3,23% | 1.884,00 |
| 28.03.2025 | 54,37 | 54,37 | 53,53 | 53,53 | -2,03% | 135,00 |
| 27.03.2025 | 54,61 | 54,64 | 54,41 | 54,64 | -0,11% | 260,00 |
| 26.03.2025 | 55,43 | 55,63 | 54,70 | 54,70 | -1,10% | 3.265,00 |
| 25.03.2025 | 53,69 | 55,42 | 53,69 | 55,31 | 2,73% | 308,00 |
| 24.03.2025 | 53,76 | 53,92 | 53,61 | 53,84 | 1,30% | 198,00 |
| 21.03.2025 | 53,33 | 53,33 | 53,00 | 53,15 | -0,71% | 2.679,00 |
| 20.03.2025 | 54,99 | 54,99 | 53,27 | 53,53 | -2,67% | 808,00 |
| 19.03.2025 | 55,00 | 55,25 | 54,63 | 55,00 | -0,04% | 2.869,00 |
| 18.03.2025 | 54,17 | 55,08 | 53,75 | 55,02 | 2,04% | 1.838,00 |
| 17.03.2025 | 53,48 | 53,92 | 52,82 | 53,92 | 2,16% | 2.145,00 |
| 14.03.2025 | 51,48 | 52,79 | 50,50 | 52,78 | 3,49% | 861,00 |
| 13.03.2025 | 51,77 | 52,02 | 51,00 | 51,00 | -2,21% | 334,00 |
| 12.03.2025 | 50,71 | 52,15 | 50,71 | 52,15 | 3,99% | 1.165,00 |
| 11.03.2025 | 51,46 | 51,75 | 50,15 | 50,15 | -2,18% | 1.221,00 |
| 10.03.2025 | 53,52 | 53,52 | 51,13 | 51,27 | -4,53% | 8.626,00 |
| 07.03.2025 | 54,08 | 54,55 | 53,38 | 53,70 | -0,81% | 4.452,00 |
| 06.03.2025 | 53,95 | 54,82 | 53,24 | 54,14 | 0,86% | 2.924,00 |
| 05.03.2025 | 50,62 | 54,02 | 50,60 | 53,68 | 6,55% | 14.540,00 |
| 04.03.2025 | 51,26 | 51,26 | 49,15 | 50,38 | -3,12% | 4.597,00 |
| 03.03.2025 | 50,55 | 52,09 | 50,13 | 52,00 | 4,38% | 2.532,00 |
| 28.02.2025 | 50,16 | 50,72 | 49,82 | 49,82 | -1,97% | 2.960,00 |
| 27.02.2025 | 50,60 | 50,82 | 50,58 | 50,82 | 0,83% | 4.058,00 |
| 26.02.2025 | 49,59 | 50,77 | 49,57 | 50,40 | 1,62% | 3.145,00 |
| 25.02.2025 | 48,10 | 49,63 | 48,10 | 49,60 | 3,16% | 817,00 |
| 24.02.2025 | 47,79 | 48,20 | 47,43 | 48,08 | 0,73% | 878,00 |
| 21.02.2025 | 47,76 | 47,80 | 47,46 | 47,73 | 0,05% | 2.399,00 |
| 20.02.2025 | 48,01 | 48,22 | 47,70 | 47,70 | -0,54% | 788,00 |
| 19.02.2025 | 48,50 | 48,91 | 47,96 | 47,96 | -0,76% | 3.077,00 |
| 18.02.2025 | 47,62 | 48,40 | 47,62 | 48,33 | 1,68% | 2.625,00 |
| 17.02.2025 | 46,95 | 48,13 | 46,87 | 47,53 | 1,40% | 3.843,00 |
| 14.02.2025 | 46,14 | 46,90 | 46,14 | 46,87 | 1,81% | 619,00 |
| 13.02.2025 | 46,94 | 46,94 | 45,67 | 46,04 | -1,93% | 5.057,00 |
| 12.02.2025 | 46,98 | 47,71 | 46,53 | 46,94 | -0,05% | 3.326,00 |
| 11.02.2025 | 47,41 | 47,41 | 45,48 | 46,97 | -0,77% | 3.763,00 |
| 10.02.2025 | 47,20 | 47,33 | 47,02 | 47,33 | 0,87% | 1.922,00 |
| 07.02.2025 | 46,12 | 47,00 | 46,12 | 46,92 | 2,02% | 4.135,00 |
| 06.02.2025 | 44,69 | 46,19 | 44,69 | 45,99 | 3,60% | 2.298,00 |
| 05.02.2025 | 44,46 | 44,50 | 44,27 | 44,39 | 0,38% | 880,00 |
| 04.02.2025 | 44,41 | 44,41 | 43,84 | 44,22 | -0,03% | 660,00 |
| 03.02.2025 | 43,51 | 44,24 | 43,21 | 44,24 | -0,42% | 2.096,00 |
| 31.01.2025 | 44,88 | 44,98 | 44,42 | 44,42 | -0,87% | 2.689,00 |
| 30.01.2025 | 45,00 | 45,09 | 44,70 | 44,81 | 0,13% | 642,00 |
| 29.01.2025 | 44,64 | 44,95 | 44,36 | 44,75 | 1,24% | 928,00 |
| 28.01.2025 | 43,79 | 44,69 | 43,79 | 44,20 | 0,42% | 1.368,00 |
| 27.01.2025 | 43,03 | 44,02 | 43,02 | 44,02 | 0,40% | 1.978,00 |
| 24.01.2025 | 43,77 | 44,68 | 43,77 | 43,84 | 0,32% | 3.411,00 |
| 23.01.2025 | 42,29 | 43,70 | 42,29 | 43,70 | 3,13% | 3.282,00 |
| 22.01.2025 | 42,69 | 42,90 | 42,20 | 42,38 | -0,88% | 891,00 |
| 21.01.2025 | 43,08 | 43,08 | 42,75 | 42,75 | -0,70% | 1.125,00 |
| 20.01.2025 | 42,45 | 43,12 | 42,45 | 43,05 | 1,27% | 869,00 |
| 17.01.2025 | 42,01 | 42,51 | 42,01 | 42,51 | 1,09% | 925,00 |
| 16.01.2025 | 41,94 | 42,26 | 41,94 | 42,05 | 0,84% | 1.129,00 |
| 15.01.2025 | 40,91 | 41,70 | 40,91 | 41,70 | 1,66% | 175,00 |
| 14.01.2025 | 40,45 | 41,02 | 40,45 | 41,02 | 1,89% | 1.212,00 |
| 13.01.2025 | 39,80 | 40,33 | 39,68 | 40,26 | 0,94% | 3.150,00 |
| 10.01.2025 | 40,41 | 40,59 | 39,80 | 39,89 | -2,11% | 1.510,00 |
| 09.01.2025 | 40,40 | 40,75 | 40,40 | 40,75 | 0,62% | 878,00 |
| 08.01.2025 | 39,53 | 40,50 | 39,53 | 40,50 | 2,27% | 2.174,00 |
| 07.01.2025 | 39,44 | 39,60 | 39,44 | 39,60 | 0,75% | 100,00 |
| 06.01.2025 | 38,43 | 39,30 | 38,35 | 39,30 | 2,24% | 6.381,00 |
| 03.01.2025 | 38,10 | 38,52 | 38,10 | 38,44 | 0,87% | 81,00 |
| 02.01.2025 | 38,63 | 38,63 | 37,22 | 38,11 | -1,37% | 156,00 |
| 30.12.2024 | 38,04 | 38,64 | 38,04 | 38,64 | 0,82% | 1.306,00 |
| 27.12.2024 | 37,72 | 38,33 | 37,72 | 38,33 | 1,55% | 240,00 |
| 23.12.2024 | 37,44 | 37,94 | 37,44 | 37,74 | -0,03% | 1.270,00 |
| 20.12.2024 | 37,52 | 37,75 | 36,98 | 37,75 | 0,09% | 1.099,00 |
| 19.12.2024 | 38,32 | 38,41 | 37,72 | 37,72 | -3,17% | 902,00 |
| 18.12.2024 | 38,07 | 38,95 | 37,87 | 38,95 | 2,18% | 2.473,00 |
| 17.12.2024 | 38,70 | 38,86 | 38,12 | 38,12 | -1,98% | 1.495,00 |
| 16.12.2024 | 38,96 | 38,96 | 38,89 | 38,89 | -0,10% | 1.555,00 |
| 13.12.2024 | 39,15 | 39,15 | 38,93 | 38,93 | -1,02% | 223,00 |
| 12.12.2024 | 38,96 | 39,33 | 38,96 | 39,33 | 1,09% | 143,00 |
| 11.12.2024 | 38,79 | 39,27 | 38,79 | 38,91 | 0,45% | 1.194,00 |
| 10.12.2024 | 38,45 | 38,73 | 38,45 | 38,73 | 0,17% | 28,00 |
| 09.12.2024 | 38,79 | 38,92 | 38,67 | 38,67 | -0,86% | 323,00 |
| 06.12.2024 | 39,34 | 39,51 | 38,85 | 39,00 | -0,93% | 5.027,00 |
| 05.12.2024 | 37,50 | 39,64 | 37,50 | 39,37 | 4,86% | 7.237,00 |
| 04.12.2024 | 37,48 | 38,01 | 37,48 | 37,54 | -0,16% | 1.801,00 |
| 03.12.2024 | 36,82 | 37,82 | 36,82 | 37,60 | 3,35% | 2.425,00 |
| 02.12.2024 | 36,04 | 36,40 | 36,04 | 36,38 | 0,43% | 2.055,00 |
| 29.11.2024 | 36,39 | 36,39 | 36,23 | 36,23 | -0,30% | 460,00 |