63,870€
1,13%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 66,77 | 67,92 | 66,48 | 67,65 | 1,37% | 493,00 |
| 12.09.2025 | 66,91 | 67,04 | 65,92 | 66,73 | 0,12% | 39,00 |
| 11.09.2025 | 65,74 | 67,07 | 65,71 | 66,65 | 1,42% | 531,00 |
| 10.09.2025 | 66,32 | 66,61 | 65,44 | 65,72 | -0,91% | 955,00 |
| 09.09.2025 | 66,10 | 66,73 | 65,52 | 66,33 | 0,88% | 1.582,00 |
| 08.09.2025 | 64,92 | 65,91 | 64,92 | 65,75 | 1,30% | 2.221,00 |
| 05.09.2025 | 66,69 | 66,86 | 64,72 | 64,90 | -2,63% | 1.435,00 |
| 04.09.2025 | 65,97 | 66,69 | 65,71 | 66,65 | 1,12% | 157,00 |
| 03.09.2025 | 65,47 | 66,15 | 65,17 | 65,92 | 0,66% | 68,00 |
| 02.09.2025 | 66,89 | 66,96 | 65,11 | 65,49 | -2,08% | 406,00 |
| 01.09.2025 | 66,17 | 67,12 | 66,14 | 66,88 | 1,03% | 398,00 |
| 29.08.2025 | 66,34 | 66,46 | 65,63 | 66,20 | -0,23% | 580,00 |
| 28.08.2025 | 66,37 | 66,75 | 65,72 | 66,35 | -0,03% | 987,00 |
| 27.08.2025 | 66,51 | 67,26 | 65,21 | 66,37 | -0,22% | 3.760,00 |
| 26.08.2025 | 69,14 | 69,14 | 66,37 | 66,51 | -3,80% | 2.851,00 |
| 25.08.2025 | 69,15 | 69,65 | 68,74 | 69,14 | -0,01% | 1.018,00 |
| 22.08.2025 | 69,19 | 69,81 | 69,03 | 69,15 | -0,08% | 1.599,00 |
| 21.08.2025 | 68,78 | 69,30 | 68,49 | 69,20 | 0,57% | 2.068,00 |
| 20.08.2025 | 69,40 | 69,41 | 68,63 | 68,81 | -0,88% | 395,00 |
| 19.08.2025 | 68,51 | 69,48 | 68,39 | 69,42 | 1,33% | 264,00 |
| 18.08.2025 | 69,94 | 69,95 | 67,97 | 68,51 | -1,95% | 3.798,00 |
| 15.08.2025 | 69,44 | 69,98 | 68,84 | 69,87 | 0,67% | 4.534,00 |
| 14.08.2025 | 68,68 | 69,93 | 68,41 | 69,41 | 0,95% | 1.018,00 |
| 13.08.2025 | 68,81 | 69,02 | 68,27 | 68,76 | -0,05% | 655,00 |
| 12.08.2025 | 67,30 | 68,99 | 67,30 | 68,79 | 2,21% | 1.029,00 |
| 11.08.2025 | 67,43 | 68,12 | 66,63 | 67,30 | -0,20% | 2.845,00 |
| 08.08.2025 | 66,17 | 67,90 | 66,11 | 67,44 | 1,92% | 1.321,00 |
| 07.08.2025 | 64,45 | 66,29 | 64,45 | 66,17 | 2,68% | 1.004,00 |
| 06.08.2025 | 64,58 | 64,90 | 64,20 | 64,44 | -0,09% | 535,00 |
| 05.08.2025 | 64,69 | 64,93 | 63,81 | 64,50 | -0,28% | 281,00 |
| 04.08.2025 | 62,47 | 64,89 | 62,42 | 64,68 | 3,55% | 806,00 |
| 01.08.2025 | 64,41 | 64,41 | 61,94 | 62,47 | -3,01% | 3.601,00 |
| 31.07.2025 | 64,50 | 65,05 | 63,92 | 64,41 | 0,01% | 1.417,00 |
| 30.07.2025 | 63,22 | 64,60 | 62,79 | 64,40 | 1,95% | 1.796,00 |
| 29.07.2025 | 61,68 | 63,46 | 61,68 | 63,17 | 2,42% | 2.375,00 |
| 28.07.2025 | 61,53 | 62,98 | 61,53 | 61,68 | 0,22% | 2.566,00 |
| 25.07.2025 | 61,09 | 61,89 | 60,86 | 61,55 | 0,74% | 424,00 |
| 24.07.2025 | 60,86 | 61,51 | 60,15 | 61,10 | 0,39% | 156,00 |
| 23.07.2025 | 59,75 | 60,91 | 59,15 | 60,86 | 2,28% | 667,00 |
| 22.07.2025 | 57,75 | 59,96 | 57,53 | 59,51 | 3,03% | 3.124,00 |
| 21.07.2025 | 57,81 | 58,06 | 57,15 | 57,76 | -0,09% | 330,00 |
| 18.07.2025 | 58,08 | 58,23 | 57,79 | 57,81 | -0,34% | 301,00 |
| 17.07.2025 | 57,88 | 58,15 | 57,29 | 58,01 | 0,22% | 415,00 |
| 16.07.2025 | 57,52 | 58,33 | 57,17 | 57,88 | 0,63% | 735,00 |
| 15.07.2025 | 58,75 | 58,76 | 57,32 | 57,52 | -2,09% | 1.481,00 |
| 14.07.2025 | 57,47 | 58,77 | 56,27 | 58,75 | 1,71% | 238,00 |
| 11.07.2025 | 59,26 | 59,59 | 57,39 | 57,76 | -2,53% | 78,00 |
| 10.07.2025 | 61,19 | 61,56 | 59,09 | 59,26 | -3,25% | 1.512,00 |
| 09.07.2025 | 58,81 | 62,01 | 58,68 | 61,25 | 4,11% | 1.522,00 |
| 08.07.2025 | 57,09 | 59,04 | 57,09 | 58,83 | 3,03% | 3.131,00 |
| 07.07.2025 | 56,27 | 57,41 | 56,27 | 57,10 | 1,47% | 755,00 |
| 04.07.2025 | 56,80 | 57,19 | 56,09 | 56,27 | -0,99% | 20,00 |
| 03.07.2025 | 56,64 | 56,97 | 55,92 | 56,83 | 0,39% | 4,00 |
| 02.07.2025 | 56,00 | 56,99 | 55,95 | 56,61 | 1,06% | 125,00 |
| 01.07.2025 | 57,10 | 57,20 | 55,75 | 56,02 | -1,90% | - |
| 30.06.2025 | 56,60 | 57,30 | 56,04 | 57,10 | 0,96% | - |
| 27.06.2025 | 56,45 | 56,74 | 55,61 | 56,56 | 0,25% | - |
| 26.06.2025 | 56,29 | 56,77 | 55,72 | 56,42 | 0,23% | - |
| 25.06.2025 | 57,23 | 57,44 | 55,97 | 56,29 | -1,68% | - |
| 24.06.2025 | 55,90 | 57,50 | 55,90 | 57,25 | 3,78% | 42,00 |
| 23.06.2025 | 56,02 | 56,49 | 54,36 | 55,16 | -1,69% | 1.194,00 |
| 20.06.2025 | 54,82 | 56,85 | 54,82 | 56,11 | 2,43% | 340,00 |
| 19.06.2025 | 56,25 | 56,63 | 54,62 | 54,78 | -2,76% | 220,00 |
| 18.06.2025 | 55,68 | 56,68 | 55,68 | 56,34 | 1,18% | 153,00 |
| 17.06.2025 | 57,52 | 57,63 | 55,48 | 55,68 | -3,38% | 50,00 |
| 16.06.2025 | 55,85 | 57,98 | 55,85 | 57,63 | 3,19% | 260,00 |