47,465€
-0,49%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 36,12 | 36,34 | 35,97 | 36,34 | 1,18% | 1.958,00 |
| 27.11.2024 | 35,90 | 35,94 | 35,65 | 35,91 | -0,44% | 2.603,00 |
| 26.11.2024 | 36,12 | 36,35 | 35,89 | 36,07 | -0,28% | 1.207,00 |
| 25.11.2024 | 36,75 | 37,74 | 36,17 | 36,17 | -4,90% | 7.435,00 |
| 22.11.2024 | 38,96 | 38,96 | 37,59 | 38,04 | -1,83% | 410,00 |
| 21.11.2024 | 39,03 | 39,03 | 38,34 | 38,75 | -0,23% | 895,00 |
| 20.11.2024 | 38,95 | 39,04 | 38,52 | 38,84 | 2,20% | 1.089,00 |
| 19.11.2024 | 39,72 | 39,72 | 38,00 | 38,00 | -4,29% | 1.457,00 |
| 18.11.2024 | 40,04 | 40,10 | 39,71 | 39,71 | -3,56% | 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 |