18,853€
-3,22%
Echtzeit-Aktienkurs UNIPOL ASSICURAZIONI NAM.
Bid:
Ask:
Aktienkurse zur UNIPOL ASSICURAZIONI NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,43 | 19,93 | 18,49 | 18,83 | -3,36% | 90,00 |
| 06.11.2025 | 19,43 | 19,59 | 19,21 | 19,48 | 0,13% | 1,00 |
| 05.11.2025 | 19,30 | 19,46 | 19,12 | 19,46 | 0,75% | 2,00 |
| 04.11.2025 | 19,37 | 19,42 | 18,82 | 19,31 | -0,36% | - |
| 03.11.2025 | 18,97 | 19,40 | 18,97 | 19,38 | 2,20% | - |
| 31.10.2025 | 19,28 | 19,31 | 18,88 | 18,96 | -1,69% | - |
| 30.10.2025 | 18,88 | 19,33 | 18,74 | 19,29 | 2,28% | 2,00 |
| 29.10.2025 | 19,06 | 19,13 | 18,79 | 18,86 | -1,10% | - |
| 28.10.2025 | 19,15 | 19,17 | 18,91 | 19,07 | -0,42% | 2,00 |
| 27.10.2025 | 18,68 | 19,22 | 18,68 | 19,15 | 2,50% | 1,00 |
| 24.10.2025 | 18,73 | 18,85 | 18,44 | 18,68 | -0,27% | 1,00 |
| 23.10.2025 | 18,28 | 18,89 | 18,28 | 18,73 | 2,76% | 14,00 |
| 22.10.2025 | 18,47 | 18,67 | 18,14 | 18,23 | -1,37% | - |
| 21.10.2025 | 18,31 | 18,91 | 18,27 | 18,48 | 0,96% | - |
| 20.10.2025 | 18,22 | 18,41 | 18,13 | 18,31 | 0,51% | 1,00 |
| 17.10.2025 | 18,27 | 18,27 | 17,76 | 18,21 | -0,08% | 2.003,00 |
| 16.10.2025 | 18,46 | 18,55 | 18,10 | 18,23 | -1,23% | 26,00 |
| 15.10.2025 | 19,28 | 19,28 | 18,34 | 18,46 | -4,01% | 271,00 |
| 14.10.2025 | 18,79 | 19,31 | 18,52 | 19,23 | 2,10% | 120,00 |
| 13.10.2025 | 18,77 | 19,08 | 18,50 | 18,83 | 0,65% | 8,00 |
| 10.10.2025 | 18,88 | 19,03 | 18,65 | 18,71 | -0,85% | 3,00 |
| 09.10.2025 | 18,82 | 19,09 | 18,82 | 18,87 | 0,31% | 1,00 |
| 08.10.2025 | 18,73 | 18,90 | 18,73 | 18,81 | 0,49% | 20,00 |
| 07.10.2025 | 18,51 | 18,89 | 18,43 | 18,72 | 1,11% | 100,00 |
| 06.10.2025 | 18,31 | 18,53 | 18,12 | 18,51 | 1,06% | 502,00 |
| 03.10.2025 | 18,33 | 18,49 | 18,23 | 18,32 | -0,05% | 5,00 |
| 02.10.2025 | 18,40 | 18,51 | 18,22 | 18,33 | -0,41% | 1,00 |
| 01.10.2025 | 18,28 | 18,41 | 17,98 | 18,40 | 0,45% | 9,00 |
| 30.09.2025 | 18,09 | 18,33 | 18,00 | 18,32 | 1,31% | 1,00 |
| 29.09.2025 | 18,19 | 18,36 | 17,98 | 18,08 | -0,58% | 2,00 |
| 26.09.2025 | 17,73 | 18,27 | 17,71 | 18,19 | 2,80% | 2,00 |
| 25.09.2025 | 17,71 | 17,76 | 17,51 | 17,69 | -0,13% | 3.835,00 |
| 24.09.2025 | 17,79 | 17,86 | 17,64 | 17,72 | -1,45% | 10,00 |
| 23.09.2025 | 18,04 | 18,10 | 17,84 | 17,98 | -0,37% | - |
| 22.09.2025 | 18,11 | 18,60 | 17,80 | 18,04 | 0,56% | - |
| 19.09.2025 | 17,43 | 18,48 | 17,42 | 17,94 | 2,91% | - |
| 18.09.2025 | 17,26 | 17,48 | 17,26 | 17,44 | 1,04% | - |
| 17.09.2025 | 17,38 | 17,41 | 17,09 | 17,26 | -0,73% | - |
| 16.09.2025 | 17,85 | 17,87 | 17,33 | 17,38 | -2,56% | 1,00 |
| 15.09.2025 | 17,69 | 17,85 | 17,63 | 17,84 | 1,05% | 21,00 |
| 12.09.2025 | 17,45 | 17,66 | 17,18 | 17,66 | 1,07% | 150,00 |
| 11.09.2025 | 17,41 | 17,61 | 17,40 | 17,47 | 0,32% | - |
| 10.09.2025 | 17,46 | 17,59 | 17,35 | 17,41 | -0,14% | - |
| 09.09.2025 | 17,18 | 17,49 | 17,07 | 17,44 | 1,51% | - |
| 08.09.2025 | 17,25 | 17,38 | 17,08 | 17,18 | -0,39% | 30,00 |
| 05.09.2025 | 17,38 | 17,48 | 17,15 | 17,25 | -0,71% | - |
| 04.09.2025 | 17,17 | 17,46 | 17,11 | 17,37 | 1,21% | 1,00 |
| 03.09.2025 | 17,45 | 17,46 | 16,88 | 17,16 | -1,68% | 145,00 |
| 02.09.2025 | 17,85 | 17,95 | 17,33 | 17,45 | -2,24% | 1,00 |
| 01.09.2025 | 17,87 | 17,97 | 17,74 | 17,85 | -0,13% | 1,00 |
| 29.08.2025 | 17,98 | 18,07 | 17,83 | 17,88 | -0,61% | 4,00 |
| 28.08.2025 | 18,02 | 18,09 | 17,76 | 17,99 | -0,19% | - |
| 27.08.2025 | 18,28 | 18,29 | 17,83 | 18,02 | -1,44% | 1,00 |
| 26.08.2025 | 18,52 | 18,52 | 18,02 | 18,28 | -1,27% | 6,00 |
| 25.08.2025 | 18,42 | 18,57 | 18,25 | 18,52 | 0,54% | 49,00 |
| 22.08.2025 | 18,34 | 18,49 | 18,24 | 18,42 | 0,41% | 2,00 |
| 21.08.2025 | 18,22 | 18,45 | 18,12 | 18,34 | 0,62% | - |
| 20.08.2025 | 18,27 | 18,40 | 18,16 | 18,23 | -0,26% | 5,00 |
| 19.08.2025 | 18,32 | 18,43 | 18,25 | 18,28 | -0,22% | 42,00 |
| 18.08.2025 | 18,37 | 18,40 | 18,12 | 18,32 | -0,18% | - |
| 15.08.2025 | 18,25 | 18,35 | 18,14 | 18,35 | 0,59% | 1.630,00 |
| 14.08.2025 | 18,39 | 18,56 | 18,17 | 18,24 | -0,92% | 17,00 |
| 13.08.2025 | 18,03 | 18,42 | 17,96 | 18,41 | 2,18% | 6,00 |
| 12.08.2025 | 18,07 | 18,20 | 17,87 | 18,02 | -0,29% | 4,00 |
| 11.08.2025 | 17,37 | 18,23 | 17,37 | 18,07 | 4,03% | 2,00 |
| 08.08.2025 | 18,11 | 18,30 | 17,33 | 17,37 | -4,09% | 299,00 |
| 07.08.2025 | 17,97 | 18,19 | 17,90 | 18,11 | 0,79% | 1,00 |
| 06.08.2025 | 17,66 | 17,99 | 17,56 | 17,97 | 1,86% | 1,00 |
| 05.08.2025 | 17,54 | 17,65 | 17,46 | 17,64 | 0,61% | - |
| 04.08.2025 | 17,12 | 17,65 | 17,12 | 17,54 | 2,45% | 1,00 |
| 01.08.2025 | 17,59 | 17,59 | 16,98 | 17,12 | -2,67% | 9,00 |
| 31.07.2025 | 17,54 | 17,77 | 17,38 | 17,59 | 0,43% | 3,00 |
| 30.07.2025 | 17,45 | 17,56 | 17,32 | 17,51 | 0,37% | 6,00 |
| 29.07.2025 | 17,06 | 17,54 | 17,06 | 17,45 | 2,33% | 27,00 |
| 28.07.2025 | 17,20 | 17,38 | 17,02 | 17,05 | -0,87% | 291,00 |
| 25.07.2025 | 17,23 | 17,24 | 16,98 | 17,20 | -0,19% | 97,00 |
| 24.07.2025 | 17,35 | 17,41 | 17,10 | 17,23 | -0,68% | 301,00 |
| 23.07.2025 | 16,75 | 17,36 | 16,70 | 17,35 | 4,02% | 97,00 |
| 22.07.2025 | 16,72 | 16,76 | 16,46 | 16,68 | -0,25% | 1,00 |
| 21.07.2025 | 16,69 | 16,79 | 16,57 | 16,72 | 0,18% | 1.000,00 |
| 18.07.2025 | 16,40 | 16,78 | 16,40 | 16,69 | 1,95% | - |
| 17.07.2025 | 16,63 | 16,69 | 16,32 | 16,37 | -1,52% | - |
| 16.07.2025 | 16,47 | 16,66 | 16,37 | 16,62 | 0,96% | - |
| 15.07.2025 | 16,79 | 16,90 | 16,41 | 16,47 | -1,95% | - |
| 14.07.2025 | 16,36 | 16,81 | 16,28 | 16,79 | 2,11% | 12.648,00 |
| 11.07.2025 | 16,46 | 16,55 | 16,22 | 16,45 | -0,05% | 1,00 |
| 10.07.2025 | 16,68 | 16,68 | 16,39 | 16,45 | -1,42% | - |
| 09.07.2025 | 16,46 | 16,73 | 16,43 | 16,69 | 1,35% | - |
| 08.07.2025 | 16,57 | 16,67 | 16,34 | 16,47 | -0,59% | 109,00 |
| 07.07.2025 | 16,24 | 16,67 | 16,24 | 16,57 | 1,99% | 1,00 |
| 04.07.2025 | 16,33 | 16,47 | 16,22 | 16,24 | -0,55% | - |
| 03.07.2025 | 16,14 | 16,38 | 16,04 | 16,33 | 1,24% | - |
| 02.07.2025 | 16,46 | 16,63 | 15,97 | 16,13 | -2,02% | 14,00 |
| 01.07.2025 | 16,85 | 16,86 | 16,42 | 16,47 | -2,26% | - |
| 30.06.2025 | 16,63 | 16,94 | 16,54 | 16,85 | 1,35% | - |
| 27.06.2025 | 16,69 | 16,76 | 16,46 | 16,62 | -0,33% | - |
| 26.06.2025 | 16,92 | 17,15 | 16,57 | 16,68 | -1,42% | - |
| 25.06.2025 | 17,05 | 17,07 | 16,82 | 16,92 | -0,76% | - |
| 24.06.2025 | 16,91 | 17,15 | 16,89 | 17,05 | 1,31% | - |
| 23.06.2025 | 16,74 | 16,83 | 16,58 | 16,83 | 0,30% | 88,00 |