72,145€
0,68%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 71,45 | 72,51 | 71,12 | 72,26 | 0,83% | 1.637,00 |
| 21.05.2026 | 71,82 | 71,82 | 70,81 | 71,66 | -0,84% | 871,00 |
| 20.05.2026 | 70,21 | 72,50 | 70,21 | 72,27 | 2,37% | 740,00 |
| 19.05.2026 | 71,39 | 71,39 | 70,44 | 70,60 | -0,80% | 769,00 |
| 18.05.2026 | 70,49 | 71,81 | 70,21 | 71,17 | -0,25% | 961,00 |
| 15.05.2026 | 70,92 | 71,66 | 70,92 | 71,35 | -1,27% | 1.188,00 |
| 14.05.2026 | 71,45 | 72,47 | 71,45 | 72,27 | 1,35% | 457,00 |
| 13.05.2026 | 70,58 | 71,52 | 70,21 | 71,31 | 1,39% | 781,00 |
| 12.05.2026 | 69,98 | 70,33 | 69,98 | 70,33 | 0,00% | 389,00 |
| 11.05.2026 | 70,47 | 71,16 | 70,33 | 70,33 | 0,11% | 2.132,00 |
| 08.05.2026 | 70,24 | 70,44 | 70,02 | 70,25 | -1,29% | 435,00 |
| 07.05.2026 | 71,85 | 71,94 | 71,17 | 71,17 | 0,34% | 2.472,00 |
| 06.05.2026 | 68,74 | 71,89 | 68,74 | 70,93 | 4,93% | 1.597,00 |
| 05.05.2026 | 65,88 | 68,01 | 65,88 | 67,60 | 5,54% | 2.310,00 |
| 04.05.2026 | 66,01 | 66,01 | 63,95 | 64,05 | -2,59% | 1.647,00 |
| 30.04.2026 | 64,58 | 65,75 | 64,06 | 65,75 | 0,20% | 238,00 |
| 29.04.2026 | 66,56 | 66,56 | 65,33 | 65,62 | -0,36% | 1.982,00 |
| 28.04.2026 | 64,42 | 66,44 | 64,42 | 65,86 | 2,28% | 599,00 |
| 27.04.2026 | 64,01 | 64,81 | 64,01 | 64,39 | 0,41% | 60,00 |
| 24.04.2026 | 64,12 | 64,26 | 63,10 | 64,13 | 0,39% | 783,00 |
| 23.04.2026 | 64,77 | 65,37 | 63,88 | 63,88 | -3,52% | 742,00 |
| 22.04.2026 | 66,99 | 66,99 | 65,92 | 66,21 | -2,60% | 1.252,00 |
| 21.04.2026 | 68,33 | 68,33 | 67,76 | 67,98 | -0,85% | 29,00 |
| 20.04.2026 | 68,87 | 69,35 | 68,54 | 68,56 | -4,75% | 2.250,00 |
| 17.04.2026 | 69,27 | 71,99 | 69,27 | 71,98 | 4,03% | 1.577,00 |
| 16.04.2026 | 71,31 | 71,31 | 69,11 | 69,19 | -1,42% | 1.787,00 |
| 15.04.2026 | 70,55 | 70,55 | 70,01 | 70,19 | -0,24% | 2.539,00 |
| 14.04.2026 | 68,59 | 70,36 | 68,59 | 70,36 | 3,05% | 1.949,00 |
| 13.04.2026 | 67,41 | 68,28 | 66,96 | 68,28 | -0,63% | 1.067,00 |
| 10.04.2026 | 67,15 | 68,71 | 67,15 | 68,71 | 1,75% | 964,00 |
| 09.04.2026 | 67,13 | 67,53 | 66,50 | 67,53 | 0,30% | 1.228,00 |
| 08.04.2026 | 67,50 | 68,41 | 67,02 | 67,33 | 7,15% | 2.408,00 |
| 07.04.2026 | 62,95 | 63,19 | 62,00 | 62,84 | 0,22% | 908,00 |
| 02.04.2026 | 62,58 | 62,72 | 62,13 | 62,70 | -2,97% | 840,00 |
| 01.04.2026 | 62,67 | 64,62 | 62,67 | 64,62 | 4,14% | 1.865,00 |
| 31.03.2026 | 59,79 | 62,05 | 59,79 | 62,05 | 4,30% | 561,00 |
| 30.03.2026 | 59,88 | 59,88 | 59,35 | 59,49 | -0,42% | 602,00 |
| 27.03.2026 | 61,24 | 61,24 | 59,68 | 59,74 | -1,87% | 1.564,00 |
| 26.03.2026 | 61,99 | 61,99 | 60,78 | 60,88 | -2,47% | 494,00 |
| 25.03.2026 | 62,02 | 63,07 | 62,02 | 62,42 | 1,73% | 2.155,00 |
| 24.03.2026 | 61,51 | 61,51 | 60,85 | 61,36 | -1,37% | 1.326,00 |
| 23.03.2026 | 58,37 | 62,40 | 57,10 | 62,21 | 5,08% | 1.065,00 |
| 20.03.2026 | 62,37 | 62,37 | 58,99 | 59,20 | -5,60% | 3.041,00 |
| 19.03.2026 | 62,78 | 63,17 | 61,00 | 62,71 | -1,37% | 675,00 |
| 18.03.2026 | 64,80 | 65,67 | 63,58 | 63,58 | -0,86% | 688,00 |
| 17.03.2026 | 63,09 | 64,86 | 62,95 | 64,13 | 0,02% | 2.116,00 |
| 16.03.2026 | 61,60 | 64,44 | 61,50 | 64,12 | 1,66% | 12.829,00 |
| 13.03.2026 | 64,46 | 64,93 | 63,07 | 63,07 | -2,34% | 3.783,00 |
| 12.03.2026 | 66,63 | 67,14 | 64,58 | 64,58 | -4,57% | 375,00 |
| 11.03.2026 | 68,82 | 68,85 | 67,47 | 67,67 | -2,00% | 617,00 |
| 10.03.2026 | 66,83 | 69,05 | 66,83 | 69,05 | 4,26% | 1.742,00 |
| 09.03.2026 | 63,08 | 66,23 | 63,08 | 66,23 | -0,36% | 5.619,00 |
| 06.03.2026 | 67,30 | 67,59 | 65,00 | 66,47 | 0,26% | 2.600,00 |
| 05.03.2026 | 68,66 | 68,79 | 66,30 | 66,30 | -3,73% | 1.378,00 |
| 04.03.2026 | 66,78 | 69,02 | 66,67 | 68,87 | 1,80% | 1.745,00 |
| 03.03.2026 | 69,21 | 69,21 | 65,36 | 67,65 | -3,91% | 6.124,00 |
| 02.03.2026 | 70,87 | 70,99 | 68,41 | 70,40 | -2,59% | 2.707,00 |
| 27.02.2026 | 73,62 | 73,62 | 72,27 | 72,27 | -1,57% | 551,00 |
| 26.02.2026 | 74,00 | 74,03 | 73,42 | 73,42 | -0,60% | 2.421,00 |
| 25.02.2026 | 72,89 | 74,10 | 72,89 | 73,86 | 1,68% | 11.648,00 |
| 24.02.2026 | 73,89 | 73,89 | 72,00 | 72,64 | -1,64% | 4.167,00 |
| 23.02.2026 | 73,37 | 74,77 | 73,37 | 73,85 | 0,50% | 430,00 |
| 20.02.2026 | 73,00 | 73,93 | 73,00 | 73,48 | 0,64% | 1.050,00 |
| 19.02.2026 | 75,10 | 75,10 | 72,69 | 73,01 | -2,28% | 760,00 |
| 18.02.2026 | 73,39 | 74,71 | 73,39 | 74,71 | 1,77% | 1.421,00 |
| 17.02.2026 | 71,43 | 73,41 | 71,43 | 73,41 | 2,26% | 3.945,00 |
| 16.02.2026 | 71,35 | 72,79 | 71,35 | 71,79 | 0,52% | 888,00 |
| 13.02.2026 | 74,19 | 74,19 | 70,87 | 71,42 | -3,75% | 4.640,00 |
| 12.02.2026 | 75,05 | 76,07 | 74,20 | 74,20 | -0,97% | 1.971,00 |
| 11.02.2026 | 76,99 | 76,99 | 74,68 | 74,93 | -2,18% | 4.827,00 |
| 10.02.2026 | 79,47 | 79,86 | 76,60 | 76,60 | -3,38% | 3.338,00 |
| 09.02.2026 | 76,13 | 79,28 | 76,13 | 79,28 | 7,56% | 3.480,00 |
| 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 |