47,498€
-0,35%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,69 | 47,99 | 47,32 | 47,52 | -0,29% | 625,00 |
| 20.02.2025 | 47,91 | 48,27 | 47,54 | 47,66 | -0,53% | 1.376,00 |
| 19.02.2025 | 48,35 | 48,93 | 47,81 | 47,92 | -0,89% | 2.541,00 |
| 18.02.2025 | 47,57 | 48,44 | 47,50 | 48,35 | 1,65% | 652,00 |
| 17.02.2025 | 46,68 | 48,21 | 46,68 | 47,57 | 1,81% | 1.332,00 |
| 14.02.2025 | 45,91 | 47,15 | 45,91 | 46,72 | 1,74% | 1.156,00 |
| 13.02.2025 | 46,93 | 47,16 | 45,47 | 45,92 | -2,16% | 708,00 |
| 12.02.2025 | 46,97 | 47,74 | 46,47 | 46,93 | -0,05% | 2.082,00 |
| 11.02.2025 | 47,32 | 47,82 | 45,45 | 46,95 | -0,72% | 3.252,00 |
| 10.02.2025 | 47,06 | 47,36 | 46,88 | 47,29 | 0,84% | 1.203,00 |
| 07.02.2025 | 46,01 | 47,07 | 45,99 | 46,90 | 1,91% | 1.320,00 |
| 06.02.2025 | 44,58 | 46,27 | 44,39 | 46,02 | 3,24% | 616,00 |
| 05.02.2025 | 44,54 | 44,93 | 44,21 | 44,58 | 0,09% | 295,00 |
| 04.02.2025 | 44,39 | 44,68 | 43,64 | 44,54 | 0,33% | 333,00 |
| 03.02.2025 | 43,85 | 44,45 | 43,16 | 44,39 | 0,19% | 1.546,00 |
| 31.01.2025 | 45,00 | 45,18 | 44,20 | 44,31 | -1,54% | 257,00 |
| 30.01.2025 | 44,77 | 45,13 | 44,39 | 45,00 | 0,49% | 570,00 |
| 29.01.2025 | 44,36 | 45,00 | 44,02 | 44,78 | 0,96% | 1.525,00 |
| 28.01.2025 | 44,08 | 44,80 | 43,84 | 44,35 | 0,48% | 260,00 |
| 27.01.2025 | 43,53 | 44,27 | 42,95 | 44,14 | 0,78% | 452,00 |
| 24.01.2025 | 43,78 | 44,85 | 43,69 | 43,80 | 0,09% | 1.652,00 |
| 23.01.2025 | 42,23 | 43,78 | 42,23 | 43,76 | 3,59% | 549,00 |
| 22.01.2025 | 42,78 | 43,08 | 42,00 | 42,25 | -1,21% | 599,00 |
| 21.01.2025 | 43,12 | 43,44 | 42,58 | 42,77 | -0,85% | 757,00 |
| 20.01.2025 | 42,44 | 43,31 | 42,42 | 43,13 | 1,63% | 1.203,00 |
| 17.01.2025 | 42,09 | 42,62 | 41,86 | 42,44 | 0,87% | 1.248,00 |
| 16.01.2025 | 41,80 | 42,49 | 41,76 | 42,08 | 0,66% | 163,00 |
| 15.01.2025 | 40,97 | 41,87 | 40,91 | 41,80 | 2,07% | 4.028,00 |
| 14.01.2025 | 40,51 | 41,06 | 40,49 | 40,95 | 1,27% | 710,00 |
| 13.01.2025 | 39,88 | 40,44 | 39,43 | 40,44 | 1,41% | 852,00 |
| 10.01.2025 | 40,57 | 40,77 | 39,62 | 39,88 | -1,73% | 55,00 |
| 09.01.2025 | 40,41 | 40,75 | 40,02 | 40,58 | 0,41% | 370,00 |
| 08.01.2025 | 39,65 | 40,62 | 39,51 | 40,41 | 1,92% | 284,00 |
| 07.01.2025 | 39,61 | 39,80 | 38,79 | 39,65 | 0,11% | 1.000,00 |
| 06.01.2025 | 38,57 | 39,76 | 38,26 | 39,61 | 3,05% | 428,00 |
| 03.01.2025 | 38,19 | 38,63 | 38,16 | 38,43 | 0,63% | 1.874,00 |
| 02.01.2025 | 38,53 | 38,84 | 37,03 | 38,19 | -0,87% | 502,00 |
| 30.12.2024 | 38,30 | 38,74 | 38,10 | 38,53 | 0,73% | 109,00 |
| 27.12.2024 | 37,88 | 38,43 | 37,59 | 38,25 | 1,03% | 212,00 |
| 23.12.2024 | 37,61 | 37,96 | 37,35 | 37,86 | 0,78% | 367,00 |
| 20.12.2024 | 37,55 | 37,80 | 36,70 | 37,57 | 0,05% | 102,00 |
| 19.12.2024 | 38,57 | 38,74 | 37,49 | 37,55 | -2,64% | 302,00 |
| 18.12.2024 | 38,08 | 39,15 | 37,66 | 38,57 | 1,29% | 422,00 |
| 17.12.2024 | 38,81 | 38,86 | 37,77 | 38,08 | -1,89% | 500,00 |
| 16.12.2024 | 38,91 | 39,47 | 38,75 | 38,81 | -0,17% | - |
| 13.12.2024 | 39,15 | 39,30 | 38,83 | 38,88 | -0,70% | 350,00 |
| 12.12.2024 | 39,05 | 39,51 | 38,90 | 39,15 | 0,25% | 999,00 |
| 11.12.2024 | 38,73 | 39,28 | 38,51 | 39,05 | 0,85% | - |
| 10.12.2024 | 38,55 | 39,08 | 38,43 | 38,73 | 0,36% | 132,00 |
| 09.12.2024 | 38,92 | 39,40 | 38,55 | 38,59 | -0,78% | 1.481,00 |
| 06.12.2024 | 39,36 | 39,64 | 38,51 | 38,89 | -1,20% | 1.331,00 |
| 05.12.2024 | 37,61 | 39,73 | 37,55 | 39,36 | 4,65% | 1.093,00 |
| 04.12.2024 | 37,64 | 38,07 | 37,46 | 37,61 | -0,15% | 594,00 |
| 03.12.2024 | 36,81 | 37,92 | 36,78 | 37,67 | 2,34% | 625,00 |
| 02.12.2024 | 36,07 | 36,84 | 36,01 | 36,81 | 1,57% | 402,00 |
| 29.11.2024 | 36,39 | 36,45 | 36,04 | 36,24 | -0,38% | 996,00 |
| 28.11.2024 | 35,98 | 36,46 | 35,87 | 36,38 | 1,15% | 225,00 |
| 27.11.2024 | 36,00 | 36,03 | 35,45 | 35,97 | -0,10% | 1.930,00 |
| 26.11.2024 | 36,43 | 36,43 | 35,50 | 36,00 | -1,12% | 784,00 |
| 25.11.2024 | 38,19 | 38,28 | 36,08 | 36,41 | -4,60% | 9.575,00 |
| 22.11.2024 | 39,02 | 39,22 | 37,35 | 38,17 | -2,22% | 1.133,00 |
| 21.11.2024 | 39,12 | 39,12 | 38,08 | 39,03 | -0,22% | 877,00 |
| 20.11.2024 | 38,84 | 39,19 | 38,41 | 39,12 | 0,98% | 100,00 |
| 19.11.2024 | 39,70 | 39,88 | 37,63 | 38,74 | -2,43% | 1.721,00 |
| 18.11.2024 | 40,86 | 40,99 | 39,45 | 39,70 | -2,75% | 2.619,00 |
| 15.11.2024 | 41,51 | 41,55 | 40,63 | 40,83 | -1,76% | 138,00 |
| 14.11.2024 | 40,73 | 41,82 | 40,61 | 41,56 | 2,03% | 50,00 |
| 13.11.2024 | 40,16 | 40,88 | 39,92 | 40,73 | 1,44% | 1.158,00 |
| 12.11.2024 | 40,45 | 41,06 | 40,06 | 40,16 | -1,07% | 212,00 |
| 11.11.2024 | 39,72 | 41,06 | 39,72 | 40,59 | 2,19% | 240,00 |
| 08.11.2024 | 39,92 | 40,43 | 39,34 | 39,72 | -0,56% | 815,00 |
| 07.11.2024 | 40,73 | 41,37 | 39,52 | 39,94 | -2,03% | 1.351,00 |
| 06.11.2024 | 43,03 | 44,81 | 40,42 | 40,77 | -5,35% | 3.609,00 |
| 05.11.2024 | 42,01 | 43,07 | 41,84 | 43,07 | 2,47% | 163,00 |
| 04.11.2024 | 42,16 | 42,58 | 41,97 | 42,04 | -0,28% | 1.515,00 |
| 01.11.2024 | 40,96 | 42,27 | 40,66 | 42,16 | 2,87% | 1.679,00 |
| 31.10.2024 | 40,98 | 41,16 | 40,58 | 40,98 | 0,01% | 100,00 |
| 30.10.2024 | 41,13 | 41,17 | 40,66 | 40,98 | -0,58% | 465,00 |
| 29.10.2024 | 40,70 | 41,29 | 40,68 | 41,22 | 1,26% | 346,00 |
| 28.10.2024 | 40,06 | 40,72 | 39,98 | 40,70 | 1,82% | - |
| 25.10.2024 | 40,19 | 40,57 | 39,97 | 39,98 | -0,57% | 148,00 |
| 24.10.2024 | 40,33 | 40,51 | 40,05 | 40,21 | -0,36% | 55,00 |
| 23.10.2024 | 40,36 | 40,46 | 39,97 | 40,35 | 0,04% | 14,00 |
| 22.10.2024 | 40,44 | 40,55 | 39,88 | 40,34 | -0,35% | 287,00 |
| 21.10.2024 | 40,74 | 40,79 | 40,35 | 40,48 | -0,63% | 25,00 |
| 18.10.2024 | 40,71 | 40,90 | 40,34 | 40,74 | 0,02% | 132,00 |
| 17.10.2024 | 40,58 | 40,94 | 40,46 | 40,73 | 0,36% | 256,00 |
| 16.10.2024 | 40,06 | 40,58 | 39,79 | 40,58 | 1,30% | 239,00 |
| 15.10.2024 | 40,45 | 40,55 | 39,93 | 40,06 | -0,96% | 1.153,00 |
| 14.10.2024 | 40,07 | 40,59 | 39,91 | 40,45 | 0,99% | 2.386,00 |
| 11.10.2024 | 39,96 | 40,24 | 39,77 | 40,05 | 0,22% | 1.056,00 |
| 10.10.2024 | 39,36 | 40,10 | 39,22 | 39,96 | 1,54% | 698,00 |
| 09.10.2024 | 39,41 | 39,45 | 38,78 | 39,36 | -0,05% | 2.515,00 |
| 08.10.2024 | 39,24 | 39,49 | 39,09 | 39,38 | -0,18% | 75,00 |
| 07.10.2024 | 39,05 | 39,60 | 38,57 | 39,45 | 1,28% | 450,00 |
| 04.10.2024 | 37,75 | 39,11 | 37,68 | 38,95 | 3,28% | 343,00 |
| 03.10.2024 | 37,63 | 38,19 | 37,45 | 37,71 | 0,18% | 576,00 |
| 02.10.2024 | 38,44 | 38,47 | 37,32 | 37,65 | -1,96% | 3.075,00 |
| 01.10.2024 | 39,50 | 39,58 | 37,89 | 38,40 | -2,78% | 2.447,00 |
| 30.09.2024 | 39,77 | 39,99 | 39,31 | 39,50 | -0,41% | 928,00 |