78,855€
6,98%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 76,11 | 79,25 | 76,02 | 78,71 | 6,78% | 3.350,00 |
| 06.02.2026 | 73,06 | 74,04 | 73,06 | 73,71 | 0,79% | 659,00 |
| 05.02.2026 | 76,50 | 76,50 | 72,97 | 73,13 | -4,07% | 435,00 |
| 04.02.2026 | 76,69 | 77,44 | 76,01 | 76,23 | -0,26% | 2.531,00 |
| 03.02.2026 | 75,02 | 77,10 | 75,02 | 76,43 | 1,58% | 1.506,00 |
| 02.02.2026 | 72,51 | 75,34 | 72,51 | 75,24 | 2,41% | 533,00 |
| 30.01.2026 | 72,54 | 73,54 | 72,54 | 73,47 | 1,52% | 1.622,00 |
| 29.01.2026 | 72,40 | 72,83 | 72,15 | 72,37 | -0,06% | 2.109,00 |
| 28.01.2026 | 74,16 | 74,16 | 72,15 | 72,41 | -2,36% | 922,00 |
| 27.01.2026 | 72,59 | 74,16 | 72,59 | 74,16 | 2,54% | 701,00 |
| 26.01.2026 | 71,68 | 72,48 | 71,68 | 72,32 | 0,74% | 89,00 |
| 23.01.2026 | 72,30 | 72,30 | 71,62 | 71,79 | -0,95% | 247,00 |
| 22.01.2026 | 71,01 | 72,48 | 71,01 | 72,48 | 3,03% | 412,00 |
| 21.01.2026 | 70,69 | 70,84 | 70,17 | 70,35 | -1,03% | 602,00 |
| 20.01.2026 | 71,02 | 71,16 | 70,91 | 71,08 | -0,15% | 959,00 |
| 19.01.2026 | 71,02 | 71,78 | 71,00 | 71,19 | -1,66% | 1.460,00 |
| 16.01.2026 | 72,43 | 72,52 | 72,39 | 72,39 | 0,01% | 188,00 |
| 15.01.2026 | 71,87 | 72,38 | 71,87 | 72,38 | 1,39% | 582,00 |
| 14.01.2026 | 71,64 | 72,26 | 71,39 | 71,39 | -0,01% | 448,00 |
| 13.01.2026 | 71,34 | 71,52 | 71,34 | 71,40 | 0,35% | 169,00 |
| 12.01.2026 | 71,00 | 71,32 | 70,22 | 71,15 | 0,49% | 859,00 |
| 09.01.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,10% | - |
| 08.01.2026 | 70,07 | 70,87 | 70,00 | 70,87 | 0,61% | 232,00 |
| 07.01.2026 | 71,04 | 71,09 | 70,44 | 70,44 | -0,79% | 2.224,00 |
| 06.01.2026 | 71,67 | 72,51 | 71,00 | 71,00 | -0,55% | 1.306,00 |
| 05.01.2026 | 71,87 | 71,87 | 71,08 | 71,39 | 0,58% | 885,00 |
| 02.01.2026 | 71,15 | 71,36 | 70,65 | 70,98 | 0,01% | 811,00 |
| 30.12.2025 | 69,16 | 70,97 | 69,16 | 70,97 | 2,48% | 371,00 |
| 29.12.2025 | 69,78 | 69,78 | 69,18 | 69,25 | -0,83% | 164,00 |
| 23.12.2025 | 69,85 | 69,93 | 69,28 | 69,83 | 0,04% | 1.146,00 |
| 22.12.2025 | 70,39 | 70,46 | 69,80 | 69,80 | -0,51% | 1.857,00 |
| 19.12.2025 | 70,33 | 70,46 | 70,16 | 70,16 | -0,30% | 347,00 |
| 18.12.2025 | 70,41 | 70,88 | 70,27 | 70,37 | -0,37% | 381,00 |
| 17.12.2025 | 69,56 | 70,63 | 69,56 | 70,63 | 1,36% | 1.780,00 |
| 16.12.2025 | 68,97 | 70,26 | 68,69 | 69,68 | 1,04% | 803,00 |
| 15.12.2025 | 67,95 | 68,96 | 67,95 | 68,96 | 1,49% | 423,00 |
| 12.12.2025 | 68,37 | 69,00 | 67,95 | 67,95 | -0,66% | 163,00 |
| 11.12.2025 | 66,45 | 68,65 | 66,45 | 68,40 | 2,40% | 139,00 |
| 10.12.2025 | 65,36 | 66,80 | 65,36 | 66,80 | 1,81% | 823,00 |
| 09.12.2025 | 65,28 | 65,80 | 65,28 | 65,61 | 0,46% | 610,00 |
| 08.12.2025 | 64,92 | 65,41 | 64,92 | 65,31 | -0,58% | 2.731,00 |
| 05.12.2025 | 65,81 | 65,85 | 65,69 | 65,69 | 0,72% | 580,00 |
| 04.12.2025 | 65,83 | 65,89 | 65,22 | 65,22 | -0,44% | 281,00 |
| 03.12.2025 | 65,73 | 66,10 | 65,51 | 65,51 | -0,17% | 472,00 |
| 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 |