58,100€
0,82%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,71 | 58,22 | 57,71 | 58,22 | 0,97% | 9,00 |
| 05.06.2025 | 56,42 | 57,66 | 56,42 | 57,66 | 1,62% | 1.944,00 |
| 04.06.2025 | 57,34 | 57,34 | 56,26 | 56,74 | -0,19% | 678,00 |
| 03.06.2025 | 56,81 | 56,85 | 56,18 | 56,85 | 0,49% | 563,00 |
| 02.06.2025 | 56,39 | 56,90 | 56,39 | 56,57 | 0,34% | 946,00 |
| 30.05.2025 | 56,41 | 57,00 | 56,38 | 56,38 | -1,52% | 980,00 |
| 29.05.2025 | 57,52 | 57,52 | 57,25 | 57,25 | 0,30% | 30,00 |
| 28.05.2025 | 56,20 | 57,54 | 56,20 | 57,08 | 1,28% | 2.335,00 |
| 27.05.2025 | 55,99 | 56,58 | 55,99 | 56,36 | 0,46% | 465,00 |
| 26.05.2025 | 56,33 | 56,66 | 56,10 | 56,10 | 0,18% | 2.454,00 |
| 23.05.2025 | 57,10 | 57,43 | 55,20 | 56,00 | -2,35% | 1.250,00 |
| 22.05.2025 | 57,39 | 57,64 | 57,35 | 57,35 | -0,62% | 1.052,00 |
| 21.05.2025 | 57,49 | 58,07 | 57,49 | 57,71 | 0,00% | 1.001,00 |
| 20.05.2025 | 56,96 | 57,76 | 56,96 | 57,71 | 1,30% | 855,00 |
| 19.05.2025 | 56,13 | 57,49 | 56,13 | 56,97 | 1,46% | 311,00 |
| 16.05.2025 | 56,12 | 56,25 | 56,11 | 56,15 | -0,25% | 1.577,00 |
| 15.05.2025 | 56,00 | 56,29 | 55,20 | 56,29 | 0,54% | 877,00 |
| 14.05.2025 | 55,30 | 56,01 | 55,00 | 55,99 | 1,36% | 2.578,00 |
| 13.05.2025 | 56,00 | 56,08 | 55,17 | 55,24 | -1,53% | 1.001,00 |
| 12.05.2025 | 54,24 | 56,10 | 54,24 | 56,10 | 4,68% | 6.230,00 |
| 09.05.2025 | 53,43 | 53,59 | 53,39 | 53,59 | 0,45% | 528,00 |
| 08.05.2025 | 51,98 | 53,35 | 51,98 | 53,35 | 3,05% | 980,00 |
| 07.05.2025 | 52,34 | 52,52 | 51,77 | 51,77 | -0,06% | 3.556,00 |
| 06.05.2025 | 51,82 | 52,63 | 51,77 | 51,80 | -0,48% | 203,00 |
| 05.05.2025 | 52,90 | 52,90 | 51,91 | 52,05 | -0,61% | 878,00 |
| 02.05.2025 | 51,91 | 52,37 | 51,91 | 52,37 | 3,01% | 1.133,00 |
| 30.04.2025 | 52,12 | 52,12 | 50,61 | 50,84 | -3,42% | 790,00 |
| 29.04.2025 | 51,55 | 52,64 | 51,55 | 52,64 | 2,31% | 1.790,00 |
| 28.04.2025 | 51,45 | 51,63 | 51,45 | 51,45 | 0,88% | 347,00 |
| 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 |