83,760€
-0,66%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 84,56 | 84,56 | 82,95 | 83,78 | -0,64% | 467,00 |
| 03.09.2026 | 83,93 | 84,32 | 83,65 | 84,32 | 0,38% | 822,00 |
| 02.09.2026 | 82,80 | 84,00 | 82,80 | 84,00 | 0,99% | 1.126,00 |
| 01.09.2026 | 84,22 | 84,22 | 82,65 | 83,18 | -1,75% | 233,00 |
| 31.08.2026 | 84,52 | 85,07 | 84,52 | 84,66 | 0,11% | 167,00 |
| 28.08.2026 | 83,67 | 84,57 | 83,67 | 84,57 | 1,37% | 205,00 |
| 27.08.2026 | 86,02 | 86,02 | 83,43 | 83,43 | -3,06% | 1.053,00 |
| 26.08.2026 | 84,50 | 86,07 | 84,50 | 86,06 | 2,55% | 420,00 |
| 25.08.2026 | 84,40 | 84,88 | 83,92 | 83,92 | -0,36% | 249,00 |
| 24.08.2026 | 83,34 | 84,22 | 82,84 | 84,22 | 1,17% | 1.098,00 |
| 21.08.2026 | 83,04 | 83,25 | 82,81 | 83,25 | 0,35% | 2.652,00 |
| 20.08.2026 | 82,17 | 82,97 | 82,17 | 82,96 | 0,67% | 168,00 |
| 19.08.2026 | 83,26 | 83,26 | 82,41 | 82,41 | -1,42% | 92,00 |
| 18.08.2026 | 83,77 | 83,91 | 83,60 | 83,60 | -0,38% | 185,00 |
| 17.08.2026 | 85,30 | 85,73 | 83,92 | 83,92 | -1,38% | 462,00 |
| 14.08.2026 | 85,47 | 85,47 | 85,00 | 85,09 | -0,56% | 443,00 |
| 13.08.2026 | 85,07 | 85,80 | 85,07 | 85,57 | 0,66% | 90,00 |
| 12.08.2026 | 84,46 | 85,01 | 84,46 | 85,01 | 0,21% | 105,00 |
| 11.08.2026 | 84,43 | 84,85 | 84,43 | 84,83 | 0,56% | 1.644,00 |
| 10.08.2026 | 84,16 | 84,68 | 84,16 | 84,36 | 0,07% | 162,00 |
| 07.08.2026 | 84,66 | 85,16 | 84,20 | 84,30 | -0,70% | 242,00 |
| 06.08.2026 | 84,94 | 85,89 | 84,89 | 84,89 | -0,01% | 143,00 |
| 05.08.2026 | 85,79 | 85,79 | 84,82 | 84,90 | -0,79% | 702,00 |
| 04.08.2026 | 83,71 | 85,59 | 83,71 | 85,58 | 2,16% | 942,00 |
| 03.08.2026 | 82,30 | 83,77 | 82,15 | 83,77 | 2,55% | 1.144,00 |
| 31.07.2026 | 81,89 | 82,75 | 81,66 | 81,69 | 0,20% | 2.321,00 |
| 30.07.2026 | 79,84 | 81,66 | 79,84 | 81,53 | 1,61% | 822,00 |
| 29.07.2026 | 81,18 | 81,82 | 79,70 | 80,24 | -1,84% | 1.517,00 |
| 28.07.2026 | 81,73 | 82,31 | 81,68 | 81,74 | -0,22% | 1.147,00 |
| 27.07.2026 | 81,36 | 82,03 | 81,36 | 81,92 | 1,95% | 2.242,00 |
| 24.07.2026 | 79,40 | 80,42 | 79,25 | 80,35 | 0,89% | 449,00 |
| 23.07.2026 | 84,00 | 84,05 | 79,10 | 79,64 | -4,69% | 466,00 |
| 22.07.2026 | 82,81 | 83,71 | 82,81 | 83,56 | 0,83% | 913,00 |
| 21.07.2026 | 81,31 | 82,87 | 81,31 | 82,87 | 2,52% | 545,00 |
| 20.07.2026 | 80,98 | 80,98 | 80,00 | 80,83 | 0,97% | 935,00 |
| 17.07.2026 | 81,62 | 81,62 | 80,05 | 80,05 | -1,72% | 295,00 |
| 16.07.2026 | 81,37 | 82,08 | 81,37 | 81,45 | 0,09% | 1.321,00 |
| 15.07.2026 | 82,46 | 82,46 | 81,19 | 81,38 | -0,90% | 1.660,00 |
| 14.07.2026 | 82,16 | 83,06 | 81,51 | 82,12 | -0,39% | 871,00 |
| 13.07.2026 | 82,31 | 82,95 | 82,14 | 82,44 | -0,82% | 1.338,00 |
| 10.07.2026 | 81,84 | 83,12 | 81,84 | 83,12 | 1,56% | 313,00 |
| 09.07.2026 | 80,57 | 81,84 | 80,57 | 81,84 | 2,24% | 351,00 |
| 08.07.2026 | 82,26 | 82,26 | 79,24 | 80,05 | -2,84% | 1.105,00 |
| 07.07.2026 | 82,06 | 83,00 | 82,06 | 82,39 | 0,30% | 1.870,00 |
| 06.07.2026 | 81,85 | 82,32 | 81,64 | 82,14 | 0,65% | 1.615,00 |
| 03.07.2026 | 82,14 | 82,14 | 81,38 | 81,61 | -0,31% | 497,00 |
| 02.07.2026 | 79,50 | 82,00 | 79,50 | 81,86 | 3,95% | 432,00 |
| 01.07.2026 | 78,19 | 78,75 | 77,68 | 78,75 | 0,24% | 4.132,00 |
| 30.06.2026 | 77,21 | 78,56 | 77,21 | 78,56 | 2,76% | 120,00 |
| 29.06.2026 | 77,39 | 77,39 | 76,20 | 76,45 | -0,23% | 389,00 |
| 26.06.2026 | 77,30 | 77,40 | 76,63 | 76,63 | -1,35% | 481,00 |
| 25.06.2026 | 77,68 | 77,68 | 77,68 | 77,68 | 1,17% | - |
| 24.06.2026 | 78,91 | 78,91 | 76,78 | 76,78 | -3,07% | 150,00 |
| 23.06.2026 | 79,19 | 80,04 | 78,91 | 79,21 | -1,50% | 1.635,00 |
| 22.06.2026 | 80,21 | 80,42 | 79,07 | 80,42 | 0,88% | 1.893,00 |
| 19.06.2026 | 80,25 | 80,76 | 79,69 | 79,72 | -1,01% | 4.000,00 |
| 18.06.2026 | 79,79 | 80,75 | 79,68 | 80,53 | 1,07% | 6.743,00 |
| 17.06.2026 | 77,65 | 79,70 | 77,65 | 79,68 | 2,51% | 995,00 |
| 16.06.2026 | 74,58 | 77,83 | 74,58 | 77,73 | 4,28% | 1.703,00 |
| 15.06.2026 | 74,44 | 75,00 | 73,67 | 74,54 | 2,17% | 697,00 |
| 12.06.2026 | 71,26 | 73,37 | 71,26 | 72,96 | 2,40% | 596,00 |
| 11.06.2026 | 70,68 | 71,25 | 70,57 | 71,25 | 0,79% | 180,00 |
| 10.06.2026 | 72,20 | 72,60 | 70,60 | 70,69 | 0,84% | 468,00 |
| 09.06.2026 | 71,59 | 71,59 | 70,10 | 70,10 | -2,35% | 243,00 |
| 08.06.2026 | 71,04 | 72,45 | 70,78 | 71,79 | -2,29% | 3.453,00 |
| 05.06.2026 | 74,14 | 74,16 | 73,47 | 73,47 | -1,06% | 116,00 |
| 04.06.2026 | 73,64 | 74,59 | 72,95 | 74,26 | 0,97% | 386,00 |
| 03.06.2026 | 74,83 | 74,85 | 73,55 | 73,55 | -1,62% | 201,00 |
| 02.06.2026 | 73,95 | 74,88 | 73,95 | 74,76 | 1,96% | 362,00 |
| 01.06.2026 | 74,06 | 74,38 | 73,32 | 73,32 | -1,16% | 660,00 |
| 29.05.2026 | 73,46 | 74,18 | 73,46 | 74,18 | 1,49% | 726,00 |
| 28.05.2026 | 72,74 | 73,09 | 72,43 | 73,09 | -0,56% | 1.092,00 |
| 27.05.2026 | 73,71 | 73,71 | 72,90 | 73,50 | -0,14% | 1.404,00 |
| 26.05.2026 | 74,10 | 74,10 | 73,60 | 73,60 | -0,81% | 276,00 |
| 25.05.2026 | 72,97 | 74,56 | 72,97 | 74,20 | 2,97% | 1.056,00 |
| 22.05.2026 | 71,38 | 72,06 | 71,38 | 72,06 | 0,56% | 1.867,00 |
| 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 |