76,420€
-0,66%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 76,16 | 77,74 | 75,51 | 76,77 | -0,21% | 225,00 |
| 05.11.2026 | 78,37 | 78,96 | 76,93 | 76,93 | -1,74% | 728,00 |
| 04.11.2026 | 74,24 | 78,61 | 74,24 | 78,29 | 3,97% | 1.460,00 |
| 03.11.2026 | 73,32 | 75,30 | 73,32 | 75,30 | 1,43% | 1.755,00 |
| 02.11.2026 | 72,93 | 74,37 | 72,93 | 74,24 | 2,06% | 437,00 |
| 30.10.2026 | 73,89 | 74,05 | 72,70 | 72,74 | -2,17% | 655,00 |
| 29.10.2026 | 74,22 | 74,56 | 74,22 | 74,35 | 0,15% | 344,00 |
| 28.10.2026 | 74,19 | 74,63 | 74,19 | 74,24 | -0,30% | 50,00 |
| 27.10.2026 | 72,64 | 74,46 | 72,64 | 74,46 | 0,87% | 4.032,00 |
| 26.10.2026 | 73,40 | 73,82 | 73,40 | 73,82 | 4,27% | 118,00 |
| 23.10.2026 | 71,83 | 71,83 | 70,80 | 70,80 | -1,41% | 1.795,00 |
| 22.10.2026 | 74,02 | 74,02 | 71,75 | 71,81 | -4,22% | 2.826,00 |
| 21.10.2026 | 74,27 | 75,43 | 74,27 | 74,97 | 0,77% | 540,00 |
| 20.10.2026 | 73,90 | 75,05 | 72,34 | 74,40 | 0,00% | 3.350,00 |
| 19.10.2026 | 75,97 | 75,97 | 74,00 | 74,40 | -1,14% | 940,00 |
| 16.10.2026 | 75,56 | 76,37 | 75,26 | 75,26 | 0,41% | 600,00 |
| 15.10.2026 | 76,10 | 76,57 | 74,95 | 74,95 | -2,28% | 709,00 |
| 14.10.2026 | 76,88 | 77,58 | 76,70 | 76,70 | -0,61% | 451,00 |
| 13.10.2026 | 76,34 | 77,33 | 76,34 | 77,17 | 0,78% | 121,00 |
| 12.10.2026 | 76,50 | 76,57 | 76,50 | 76,57 | 0,25% | 445,00 |
| 09.10.2026 | 76,37 | 76,40 | 76,02 | 76,38 | 0,74% | 1.227,00 |
| 08.10.2026 | 77,48 | 77,48 | 75,12 | 75,82 | -2,58% | 2.094,00 |
| 07.10.2026 | 80,33 | 80,33 | 77,51 | 77,83 | -3,56% | 901,00 |
| 06.10.2026 | 80,33 | 81,34 | 80,33 | 80,70 | 1,97% | 446,00 |
| 05.10.2026 | 78,80 | 79,14 | 78,27 | 79,14 | 0,44% | 223,00 |
| 02.10.2026 | 80,02 | 80,16 | 77,65 | 78,79 | -1,46% | 2.135,00 |
| 01.10.2026 | 82,57 | 82,57 | 79,50 | 79,96 | -3,55% | 1.598,00 |
| 30.09.2026 | 84,07 | 84,07 | 82,79 | 82,90 | -2,36% | 389,00 |
| 29.09.2026 | 84,17 | 85,12 | 84,17 | 84,90 | 0,37% | 70,00 |
| 28.09.2026 | 84,01 | 84,85 | 83,57 | 84,59 | 0,63% | 393,00 |
| 25.09.2026 | 82,91 | 84,06 | 82,91 | 84,06 | 2,11% | 426,00 |
| 24.09.2026 | 82,76 | 82,76 | 82,32 | 82,32 | -1,37% | 276,00 |
| 23.09.2026 | 83,57 | 84,29 | 83,46 | 83,46 | -0,45% | 23,00 |
| 22.09.2026 | 83,80 | 83,84 | 83,80 | 83,84 | -0,05% | 115,00 |
| 21.09.2026 | 81,31 | 83,99 | 81,31 | 83,88 | 3,16% | 420,00 |
| 18.09.2026 | 83,34 | 83,49 | 80,93 | 81,31 | -2,31% | 1.226,00 |
| 17.09.2026 | 83,15 | 83,32 | 83,14 | 83,23 | 0,37% | 74,00 |
| 16.09.2026 | 82,62 | 83,74 | 82,62 | 82,92 | 0,41% | 331,00 |
| 15.09.2026 | 84,11 | 84,11 | 82,37 | 82,58 | -2,49% | 309,00 |
| 14.09.2026 | 84,53 | 84,83 | 83,86 | 84,69 | 0,34% | 678,00 |
| 11.09.2026 | 83,79 | 84,40 | 83,79 | 84,40 | 1,21% | 100,00 |
| 10.09.2026 | 84,17 | 84,17 | 83,39 | 83,39 | -0,82% | 74,00 |
| 09.09.2026 | 83,88 | 84,08 | 82,21 | 84,08 | -0,06% | 283,00 |
| 08.09.2026 | 83,64 | 84,13 | 83,45 | 84,13 | 0,15% | 2.066,00 |
| 07.09.2026 | 83,77 | 84,00 | 83,17 | 84,00 | 0,26% | 358,00 |
| 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 |