35,275€
0,64%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 34,60 | 35,29 | 34,52 | 35,23 | 0,51% | 2.968,00 |
| 18.04.2024 | 34,50 | 35,07 | 34,50 | 35,05 | 2,11% | 2.601,00 |
| 17.04.2024 | 33,41 | 34,41 | 33,41 | 34,33 | 2,20% | 923,00 |
| 16.04.2024 | 34,28 | 34,28 | 33,59 | 33,59 | -2,01% | 2.455,00 |
| 15.04.2024 | 34,12 | 34,60 | 34,12 | 34,28 | 1,20% | 1.553,00 |
| 12.04.2024 | 34,02 | 34,62 | 33,87 | 33,87 | -0,28% | 1.390,00 |
| 11.04.2024 | 34,83 | 34,98 | 33,97 | 33,97 | -1,95% | 839,00 |
| 10.04.2024 | 34,83 | 34,83 | 34,64 | 34,64 | 0,07% | 883,00 |
| 09.04.2024 | 35,56 | 35,57 | 34,61 | 34,62 | -2,36% | 2.270,00 |
| 08.04.2024 | 35,19 | 35,51 | 34,95 | 35,45 | 1,43% | 5.148,00 |
| 05.04.2024 | 35,11 | 35,11 | 34,24 | 34,95 | -1,60% | 1.790,00 |
| 04.04.2024 | 35,98 | 35,98 | 35,48 | 35,52 | -0,29% | 7.608,00 |
| 03.04.2024 | 34,86 | 35,70 | 34,86 | 35,63 | 1,21% | 2.948,00 |
| 02.04.2024 | 35,05 | 35,44 | 34,98 | 35,20 | -0,10% | 3.523,00 |
| 28.03.2024 | 34,37 | 35,26 | 34,37 | 35,24 | 2,41% | 792,00 |
| 27.03.2024 | 34,48 | 34,60 | 34,40 | 34,41 | -0,25% | 1.757,00 |
| 26.03.2024 | 34,15 | 34,52 | 34,15 | 34,49 | 1,41% | 759,00 |
| 25.03.2024 | 33,70 | 34,12 | 33,67 | 34,01 | 1,01% | 3.548,00 |
| 22.03.2024 | 33,69 | 33,92 | 33,54 | 33,67 | -0,65% | 4.774,00 |
| 21.03.2024 | 33,98 | 34,07 | 33,70 | 33,89 | 0,06% | 619,00 |
| 20.03.2024 | 33,76 | 33,89 | 33,74 | 33,87 | -0,09% | 422,00 |
| 19.03.2024 | 33,31 | 33,90 | 33,28 | 33,90 | 2,19% | 1.751,00 |
| 18.03.2024 | 33,00 | 33,30 | 33,00 | 33,18 | 0,97% | 3.713,00 |
| 15.03.2024 | 32,11 | 32,90 | 32,11 | 32,86 | 2,13% | 3.288,00 |
| 14.03.2024 | 32,34 | 32,39 | 32,17 | 32,17 | -0,23% | 1.477,00 |
| 13.03.2024 | 31,73 | 32,43 | 31,66 | 32,25 | 1,91% | 3.021,00 |
| 12.03.2024 | 31,16 | 31,67 | 31,00 | 31,64 | 1,82% | 187,00 |
| 11.03.2024 | 30,58 | 31,09 | 30,42 | 31,08 | 0,94% | 1.572,00 |
| 08.03.2024 | 31,22 | 31,22 | 30,74 | 30,79 | -1,04% | 734,00 |
| 07.03.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -0,72% | - |
| 06.03.2024 | 31,48 | 31,55 | 31,31 | 31,34 | -0,24% | 2.769,00 |
| 05.03.2024 | 31,16 | 31,55 | 31,03 | 31,41 | 0,13% | 1.684,00 |
| 04.03.2024 | 31,00 | 31,37 | 31,00 | 31,37 | 0,38% | 967,00 |
| 01.03.2024 | 31,15 | 31,30 | 31,09 | 31,25 | 0,55% | 1.251,00 |
| 29.02.2024 | 30,95 | 31,18 | 30,95 | 31,08 | 0,05% | 852,00 |
| 28.02.2024 | 30,70 | 31,09 | 30,66 | 31,07 | 0,66% | 6.602,00 |
| 27.02.2024 | 30,87 | 30,87 | 30,71 | 30,86 | -0,16% | 1.667,00 |
| 26.02.2024 | 30,86 | 31,04 | 30,86 | 30,91 | 0,36% | 3.772,00 |
| 23.02.2024 | 30,61 | 30,80 | 30,61 | 30,80 | 0,97% | 881,00 |
| 22.02.2024 | 30,61 | 30,65 | 30,45 | 30,51 | -0,25% | 1.370,00 |
| 21.02.2024 | 30,08 | 30,64 | 30,08 | 30,58 | 2,05% | 2.727,00 |
| 20.02.2024 | 29,66 | 29,97 | 29,66 | 29,97 | 0,35% | 673,00 |
| 19.02.2024 | 29,93 | 29,93 | 29,82 | 29,86 | -0,27% | 948,00 |
| 16.02.2024 | 29,68 | 30,00 | 29,68 | 29,94 | 1,10% | 6.559,00 |
| 15.02.2024 | 29,85 | 29,93 | 29,47 | 29,62 | -1,28% | 646,00 |
| 14.02.2024 | 29,33 | 30,00 | 29,33 | 30,00 | 2,11% | 4.803,00 |
| 13.02.2024 | 29,50 | 29,59 | 29,27 | 29,38 | -0,64% | 584,00 |
| 12.02.2024 | 29,25 | 29,57 | 29,15 | 29,57 | 2,14% | 1.913,00 |
| 09.02.2024 | 28,86 | 29,01 | 28,86 | 28,95 | 0,09% | 1.300,00 |
| 08.02.2024 | 28,76 | 29,00 | 28,72 | 28,93 | 0,96% | 1.380,00 |
| 07.02.2024 | 28,75 | 29,01 | 28,49 | 28,65 | -1,07% | 1.248,00 |
| 06.02.2024 | 28,96 | 29,12 | 28,80 | 28,96 | 0,03% | 3.420,00 |
| 05.02.2024 | 27,53 | 29,35 | 27,53 | 28,95 | 8,39% | 16.225,00 |
| 02.02.2024 | 26,86 | 26,86 | 26,32 | 26,71 | -0,54% | 981,00 |
| 01.02.2024 | 26,95 | 27,07 | 26,56 | 26,86 | -1,47% | 11.886,00 |
| 31.01.2024 | 26,93 | 27,75 | 26,93 | 27,26 | 0,98% | 1.845,00 |
| 30.01.2024 | 26,65 | 27,00 | 26,65 | 26,99 | 1,20% | 719,00 |
| 29.01.2024 | 26,79 | 27,00 | 26,49 | 26,67 | 0,26% | 1.283,00 |
| 26.01.2024 | 26,50 | 26,60 | 26,35 | 26,60 | 0,04% | 503,00 |
| 25.01.2024 | 26,68 | 26,69 | 26,42 | 26,59 | -1,61% | 716,00 |
| 24.01.2024 | 26,67 | 27,03 | 26,67 | 27,03 | 2,14% | 3.120,00 |
| 23.01.2024 | 26,54 | 26,54 | 26,46 | 26,46 | -0,58% | 630,00 |
| 22.01.2024 | 26,72 | 26,93 | 26,59 | 26,62 | -0,30% | 840,00 |
| 19.01.2024 | 26,64 | 26,70 | 26,64 | 26,70 | 0,15% | 310,00 |
| 18.01.2024 | 25,91 | 26,66 | 25,81 | 26,66 | 3,11% | 14.085,00 |
| 17.01.2024 | 25,53 | 25,90 | 25,53 | 25,85 | 0,39% | 937,00 |
| 16.01.2024 | 25,35 | 25,75 | 25,35 | 25,75 | 0,39% | 22,00 |
| 15.01.2024 | 25,86 | 25,86 | 25,39 | 25,65 | -0,29% | 720,00 |
| 12.01.2024 | 25,66 | 25,92 | 25,51 | 25,73 | 0,74% | 4.768,00 |
| 11.01.2024 | 26,08 | 26,12 | 25,54 | 25,54 | -1,22% | 4.608,00 |
| 10.01.2024 | 25,45 | 25,85 | 25,45 | 25,85 | 1,10% | 182,00 |
| 09.01.2024 | 26,05 | 26,05 | 25,50 | 25,57 | -1,26% | 710,00 |
| 08.01.2024 | 25,71 | 25,93 | 25,71 | 25,90 | 0,33% | 395,00 |
| 05.01.2024 | 25,42 | 25,86 | 25,42 | 25,81 | 0,68% | 420,00 |
| 04.01.2024 | 24,99 | 25,64 | 24,89 | 25,64 | 2,54% | 4.122,00 |
| 03.01.2024 | 25,01 | 25,01 | 24,85 | 25,00 | 0,02% | 152,00 |
| 02.01.2024 | 25,04 | 25,34 | 24,99 | 25,00 | 1,65% | 2.308,00 |
| 29.12.2023 | 24,40 | 24,59 | 24,40 | 24,59 | 0,31% | 600,00 |
| 28.12.2023 | 24,53 | 24,53 | 24,41 | 24,52 | 0,31% | 1.279,00 |
| 27.12.2023 | 24,64 | 24,64 | 24,44 | 24,44 | 0,25% | 753,00 |
| 22.12.2023 | 24,19 | 24,38 | 24,19 | 24,38 | 0,87% | 135,00 |
| 21.12.2023 | 24,18 | 24,41 | 24,15 | 24,17 | 0,02% | 1.388,00 |
| 20.12.2023 | 24,30 | 24,40 | 24,17 | 24,17 | -1,33% | 2.894,00 |
| 19.12.2023 | 24,27 | 24,49 | 24,27 | 24,49 | 1,07% | 141,00 |
| 18.12.2023 | 23,75 | 24,23 | 23,70 | 24,23 | 1,74% | 995,00 |
| 15.12.2023 | 23,91 | 23,96 | 23,59 | 23,82 | -0,23% | 2.280,00 |
| 14.12.2023 | 25,24 | 25,24 | 23,71 | 23,87 | -4,37% | 9.412,00 |
| 13.12.2023 | 24,96 | 25,06 | 24,96 | 24,96 | -1,05% | 8.522,00 |
| 12.12.2023 | 25,29 | 25,29 | 25,22 | 25,23 | -0,43% | 1.033,00 |
| 11.12.2023 | 25,30 | 25,34 | 25,14 | 25,34 | 0,14% | 2.899,00 |
| 08.12.2023 | 25,00 | 25,30 | 25,00 | 25,30 | 0,76% | 627,00 |
| 07.12.2023 | 25,42 | 25,42 | 24,86 | 25,11 | -2,18% | 1.465,00 |
| 06.12.2023 | 25,15 | 25,73 | 25,15 | 25,67 | 1,50% | 2.543,00 |
| 05.12.2023 | 25,20 | 25,36 | 25,20 | 25,29 | -0,24% | 550,00 |
| 04.12.2023 | 25,14 | 25,35 | 25,11 | 25,35 | 0,74% | 409,00 |
| 01.12.2023 | 25,03 | 25,17 | 25,03 | 25,17 | 0,86% | 1.470,00 |
| 30.11.2023 | 25,35 | 25,47 | 24,95 | 24,95 | -1,32% | 3.496,00 |
| 29.11.2023 | 24,77 | 25,29 | 24,77 | 25,29 | 2,43% | 350,00 |
| 28.11.2023 | 24,73 | 24,80 | 24,66 | 24,69 | -0,70% | 1.193,00 |
| 27.11.2023 | 25,00 | 25,00 | 24,86 | 24,86 | -1,05% | 1.400,00 |