79,180€
6,54%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 74,49 | 79,25 | 74,42 | 79,11 | 6,44% | 2.972,00 |
| 06.02.2026 | 73,56 | 74,47 | 72,84 | 74,32 | 1,65% | 511,00 |
| 05.02.2026 | 76,32 | 76,53 | 72,69 | 73,12 | -3,96% | 221,00 |
| 04.02.2026 | 76,64 | 77,53 | 76,05 | 76,13 | -0,44% | 192,00 |
| 03.02.2026 | 75,16 | 77,26 | 75,03 | 76,47 | 1,86% | 760,00 |
| 02.02.2026 | 73,19 | 75,50 | 72,58 | 75,07 | 2,46% | 416,00 |
| 30.01.2026 | 72,66 | 73,79 | 72,18 | 73,27 | 0,92% | 107,00 |
| 29.01.2026 | 72,13 | 72,95 | 71,78 | 72,60 | 0,44% | 118,00 |
| 28.01.2026 | 73,81 | 74,37 | 72,03 | 72,28 | -2,04% | 7,00 |
| 27.01.2026 | 72,31 | 73,98 | 72,31 | 73,79 | 2,02% | 405,00 |
| 26.01.2026 | 71,62 | 72,73 | 71,47 | 72,33 | 0,89% | 11,00 |
| 23.01.2026 | 72,43 | 72,50 | 71,30 | 71,69 | -1,02% | 119,00 |
| 22.01.2026 | 71,20 | 72,58 | 70,77 | 72,43 | 1,78% | 202,00 |
| 21.01.2026 | 70,76 | 71,42 | 69,50 | 71,17 | 0,57% | 1.427,00 |
| 20.01.2026 | 71,40 | 71,48 | 70,30 | 70,76 | -0,88% | 309,00 |
| 19.01.2026 | 72,16 | 72,60 | 70,53 | 71,39 | -1,59% | 352,00 |
| 16.01.2026 | 72,50 | 72,71 | 72,21 | 72,55 | 0,10% | 322,00 |
| 15.01.2026 | 71,50 | 72,74 | 71,50 | 72,48 | 1,45% | 322,00 |
| 14.01.2026 | 71,58 | 72,29 | 71,33 | 71,44 | -0,15% | 71,00 |
| 13.01.2026 | 71,35 | 71,64 | 70,98 | 71,55 | 0,36% | 140,00 |
| 12.01.2026 | 70,53 | 71,66 | 70,06 | 71,29 | 1,08% | 310,00 |
| 09.01.2026 | 71,04 | 71,18 | 70,18 | 70,53 | -0,56% | 200,00 |
| 08.01.2026 | 70,10 | 71,00 | 69,93 | 70,92 | 1,02% | 100,00 |
| 07.01.2026 | 71,21 | 71,61 | 70,09 | 70,21 | -1,61% | 477,00 |
| 06.01.2026 | 71,61 | 73,10 | 70,51 | 71,36 | -0,31% | 208,00 |
| 05.01.2026 | 71,63 | 73,51 | 70,72 | 71,58 | 0,02% | 764,00 |
| 02.01.2026 | 71,01 | 71,67 | 70,51 | 71,57 | 0,87% | 555,00 |
| 30.12.2025 | 69,19 | 71,00 | 69,16 | 70,95 | 2,51% | 70,00 |
| 29.12.2025 | 69,51 | 70,12 | 69,10 | 69,22 | -0,27% | 424,00 |
| 23.12.2025 | 69,90 | 70,18 | 69,24 | 69,40 | -0,74% | 195,00 |
| 22.12.2025 | 70,30 | 70,50 | 69,72 | 69,92 | -0,62% | 1,00 |
| 19.12.2025 | 70,13 | 70,90 | 70,03 | 70,36 | 0,38% | 3.276,00 |
| 18.12.2025 | 70,55 | 70,95 | 70,02 | 70,09 | -0,60% | 20,00 |
| 17.12.2025 | 69,65 | 70,67 | 69,61 | 70,52 | 1,22% | 38,00 |
| 16.12.2025 | 68,91 | 70,42 | 68,71 | 69,67 | 1,03% | 307,00 |
| 15.12.2025 | 67,88 | 69,00 | 67,71 | 68,96 | 1,94% | 646,00 |
| 12.12.2025 | 68,41 | 69,40 | 67,36 | 67,65 | -1,00% | 361,00 |
| 11.12.2025 | 66,76 | 68,71 | 66,32 | 68,33 | 2,23% | 773,00 |
| 10.12.2025 | 65,56 | 66,88 | 65,46 | 66,84 | 1,83% | 1.283,00 |
| 09.12.2025 | 65,30 | 66,16 | 65,10 | 65,64 | 0,55% | 521,00 |
| 08.12.2025 | 65,02 | 65,50 | 64,58 | 65,28 | 0,42% | 332,00 |
| 05.12.2025 | 65,80 | 66,35 | 64,98 | 65,01 | -1,10% | 7,00 |
| 04.12.2025 | 65,68 | 65,90 | 64,78 | 65,73 | 0,05% | 97,00 |
| 03.12.2025 | 65,64 | 66,77 | 65,37 | 65,70 | 0,15% | 80,00 |
| 02.12.2025 | 64,91 | 66,16 | 64,85 | 65,60 | 1,20% | 102,00 |
| 01.12.2025 | 64,17 | 64,93 | 63,31 | 64,82 | 0,98% | 1.086,00 |
| 28.11.2025 | 64,19 | 64,32 | 63,74 | 64,19 | -0,03% | 956,00 |
| 27.11.2025 | 63,90 | 64,22 | 63,23 | 64,21 | 0,38% | 231,00 |
| 26.11.2025 | 63,50 | 64,13 | 63,13 | 63,97 | 0,75% | 1.014,00 |
| 25.11.2025 | 61,45 | 63,54 | 61,12 | 63,49 | 3,29% | 1,00 |
| 24.11.2025 | 61,94 | 62,88 | 61,14 | 61,47 | -2,75% | 1.611,00 |
| 21.11.2025 | 62,27 | 63,41 | 61,46 | 63,21 | 1,53% | 507,00 |
| 20.11.2025 | 62,46 | 63,42 | 62,09 | 62,26 | -0,07% | 1.008,00 |
| 19.11.2025 | 62,46 | 62,81 | 61,62 | 62,30 | -0,47% | 252,00 |
| 18.11.2025 | 63,52 | 63,74 | 62,06 | 62,60 | -1,80% | 243,00 |
| 17.11.2025 | 64,55 | 64,97 | 63,48 | 63,74 | -1,25% | 911,00 |
| 14.11.2025 | 66,97 | 67,18 | 64,40 | 64,55 | -3,44% | 306,00 |
| 13.11.2025 | 68,20 | 68,67 | 66,57 | 66,85 | -1,84% | 496,00 |
| 12.11.2025 | 66,75 | 68,36 | 66,72 | 68,11 | 2,07% | 1.395,00 |
| 11.11.2025 | 65,64 | 67,08 | 65,56 | 66,73 | 1,61% | 590,00 |
| 10.11.2025 | 63,56 | 65,75 | 63,56 | 65,67 | 3,37% | 1.016,00 |
| 07.11.2025 | 63,08 | 64,00 | 62,48 | 63,53 | 0,71% | 214,00 |
| 06.11.2025 | 64,27 | 64,45 | 63,00 | 63,09 | -1,65% | 300,00 |
| 05.11.2025 | 63,97 | 64,58 | 63,59 | 64,15 | 0,23% | 160,00 |
| 04.11.2025 | 64,38 | 64,38 | 63,07 | 64,00 | -0,54% | 278,00 |
| 03.11.2025 | 63,90 | 64,94 | 63,63 | 64,35 | 0,77% | 1.568,00 |
| 31.10.2025 | 63,13 | 64,07 | 63,00 | 63,86 | 1,12% | 23,00 |
| 30.10.2025 | 63,56 | 63,91 | 62,86 | 63,16 | -0,50% | 182,00 |
| 29.10.2025 | 63,41 | 63,79 | 62,91 | 63,48 | 0,07% | 394,00 |
| 28.10.2025 | 62,55 | 63,45 | 62,32 | 63,43 | 1,43% | 253,00 |
| 27.10.2025 | 61,12 | 63,00 | 60,92 | 62,54 | 2,35% | 807,00 |
| 24.10.2025 | 62,37 | 62,69 | 60,97 | 61,10 | -2,07% | 475,00 |
| 23.10.2025 | 61,78 | 62,86 | 61,74 | 62,39 | 1,06% | 783,00 |
| 22.10.2025 | 63,33 | 63,90 | 61,31 | 61,74 | -2,97% | 1.828,00 |
| 21.10.2025 | 63,40 | 63,93 | 63,01 | 63,63 | 0,35% | 20,00 |
| 20.10.2025 | 61,85 | 63,60 | 61,84 | 63,40 | 2,49% | 624,00 |
| 17.10.2025 | 62,63 | 62,63 | 60,89 | 61,86 | -1,36% | 832,00 |
| 16.10.2025 | 62,62 | 63,29 | 61,73 | 62,71 | 0,68% | 355,00 |
| 15.10.2025 | 63,07 | 64,06 | 61,71 | 62,29 | -1,02% | 1.504,00 |
| 14.10.2025 | 62,40 | 63,26 | 60,87 | 62,93 | 0,62% | 921,00 |
| 13.10.2025 | 62,26 | 63,00 | 62,23 | 62,54 | 0,61% | 366,00 |
| 10.10.2025 | 63,61 | 64,12 | 62,09 | 62,16 | -2,08% | 210,00 |
| 09.10.2025 | 64,17 | 64,35 | 63,28 | 63,48 | -1,13% | 894,00 |
| 08.10.2025 | 63,13 | 64,47 | 63,09 | 64,21 | 1,64% | 1.314,00 |
| 07.10.2025 | 63,06 | 63,87 | 62,65 | 63,17 | -0,09% | 1.230,00 |
| 06.10.2025 | 63,70 | 63,74 | 62,40 | 63,23 | -0,76% | 1.246,00 |
| 03.10.2025 | 63,60 | 64,29 | 63,26 | 63,71 | 0,03% | 1.133,00 |
| 02.10.2025 | 64,88 | 65,16 | 63,27 | 63,69 | -1,68% | 235,00 |
| 01.10.2025 | 64,72 | 65,12 | 63,56 | 64,78 | -0,16% | 957,00 |
| 30.09.2025 | 63,20 | 64,90 | 63,01 | 64,89 | 1,63% | 2.003,00 |
| 29.09.2025 | 65,42 | 65,94 | 63,43 | 63,85 | -2,40% | 492,00 |
| 26.09.2025 | 64,58 | 65,66 | 64,50 | 65,42 | 1,33% | 152,00 |
| 25.09.2025 | 64,51 | 64,62 | 63,81 | 64,56 | 0,03% | 1,00 |
| 24.09.2025 | 64,04 | 64,61 | 63,46 | 64,54 | 0,76% | 393,00 |
| 23.09.2025 | 64,98 | 65,30 | 63,94 | 64,05 | -1,44% | 28,00 |
| 22.09.2025 | 64,94 | 65,20 | 63,96 | 64,99 | 0,08% | 71,00 |
| 19.09.2025 | 64,57 | 65,73 | 64,50 | 64,94 | 0,58% | 108,00 |
| 18.09.2025 | 64,65 | 65,09 | 63,29 | 64,56 | 0,09% | 124,00 |
| 17.09.2025 | 66,81 | 66,95 | 64,19 | 64,51 | -3,44% | 86,00 |
| 16.09.2025 | 67,77 | 67,87 | 66,56 | 66,81 | -1,24% | 1.544,00 |