69,810€
0,58%
Echtzeit-Aktienkurs UNICREDIT
Bid:
Ask:
Aktienkurse zur UNICREDIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 56,50 | 56,50 | 55,44 | 55,85 | -2,06% | 292,00 |
| 12.06.2025 | 56,69 | 57,34 | 56,11 | 57,03 | 0,44% | 508,00 |
| 11.06.2025 | 56,77 | 57,41 | 56,47 | 56,78 | 0,04% | 2.182,00 |
| 10.06.2025 | 58,07 | 58,40 | 56,67 | 56,76 | -2,36% | 882,00 |
| 09.06.2025 | 58,14 | 58,67 | 57,90 | 58,13 | -0,02% | 187,00 |
| 06.06.2025 | 57,56 | 58,31 | 57,28 | 58,14 | 0,99% | 548,00 |
| 05.06.2025 | 56,62 | 57,79 | 56,33 | 57,57 | 1,68% | 121,00 |
| 04.06.2025 | 57,40 | 57,65 | 56,08 | 56,62 | -1,31% | 29,00 |
| 03.06.2025 | 56,97 | 57,38 | 55,75 | 57,37 | 0,61% | 263,00 |
| 02.06.2025 | 56,70 | 57,12 | 56,02 | 57,02 | 0,54% | 760,00 |
| 30.05.2025 | 56,28 | 57,16 | 56,24 | 56,71 | 0,77% | 512,00 |
| 29.05.2025 | 57,39 | 58,11 | 56,08 | 56,28 | -1,90% | 629,00 |
| 28.05.2025 | 56,59 | 57,88 | 56,35 | 57,37 | 1,41% | 640,00 |
| 27.05.2025 | 56,14 | 56,75 | 55,93 | 56,57 | 0,68% | 928,00 |
| 26.05.2025 | 55,36 | 57,13 | 55,36 | 56,19 | 1,76% | 2.249,00 |
| 23.05.2025 | 57,26 | 57,50 | 54,38 | 55,22 | -3,79% | 1.758,00 |
| 22.05.2025 | 57,37 | 57,84 | 56,96 | 57,40 | 0,04% | 292,00 |
| 21.05.2025 | 57,56 | 58,38 | 57,37 | 57,37 | -0,33% | 1.855,00 |
| 20.05.2025 | 57,17 | 58,06 | 57,00 | 57,56 | 0,46% | 755,00 |
| 19.05.2025 | 56,34 | 57,64 | 56,04 | 57,30 | 1,21% | 580,00 |
| 16.05.2025 | 56,29 | 56,61 | 55,71 | 56,61 | 0,48% | 3.023,00 |
| 15.05.2025 | 56,17 | 56,39 | 55,15 | 56,34 | 0,24% | 849,00 |
| 14.05.2025 | 55,19 | 56,25 | 55,12 | 56,21 | 1,85% | 665,00 |
| 13.05.2025 | 55,85 | 56,39 | 55,05 | 55,19 | -1,46% | 231,00 |
| 12.05.2025 | 53,79 | 56,09 | 53,79 | 56,01 | 4,17% | 1.868,00 |
| 09.05.2025 | 53,39 | 54,00 | 53,29 | 53,77 | 0,72% | 75,00 |
| 08.05.2025 | 51,89 | 53,48 | 51,81 | 53,38 | 2,87% | 906,00 |
| 07.05.2025 | 52,30 | 52,59 | 51,58 | 51,89 | -0,77% | 229,00 |
| 06.05.2025 | 52,14 | 52,73 | 51,36 | 52,30 | 0,20% | 209,00 |
| 05.05.2025 | 52,80 | 52,80 | 51,94 | 52,19 | -1,22% | 654,00 |
| 02.05.2025 | 51,38 | 52,84 | 51,36 | 52,84 | 2,83% | 181,00 |
| 30.04.2025 | 52,54 | 52,96 | 50,21 | 51,38 | -2,25% | 3.102,00 |
| 29.04.2025 | 51,77 | 52,66 | 51,62 | 52,57 | 1,54% | 245,00 |
| 28.04.2025 | 51,05 | 51,91 | 50,83 | 51,77 | 1,48% | 2.787,00 |
| 25.04.2025 | 49,65 | 51,09 | 49,64 | 51,02 | 2,76% | 893,00 |
| 24.04.2025 | 49,86 | 50,27 | 48,63 | 49,65 | -0,43% | 795,00 |
| 23.04.2025 | 48,80 | 50,17 | 48,80 | 49,86 | 2,17% | 1.599,00 |
| 22.04.2025 | 48,25 | 48,88 | 47,67 | 48,80 | -2,03% | - |
| 17.04.2025 | 50,55 | 51,13 | 49,27 | 49,81 | -1,46% | 2.776,00 |
| 16.04.2025 | 49,91 | 50,71 | 48,73 | 50,55 | 1,03% | 1.100,00 |
| 15.04.2025 | 48,12 | 50,17 | 48,08 | 50,04 | 4,02% | 3.356,00 |
| 14.04.2025 | 47,40 | 48,32 | 47,15 | 48,10 | 1,53% | 725,00 |
| 11.04.2025 | 47,19 | 48,03 | 45,48 | 47,38 | 0,39% | 2.599,00 |
| 10.04.2025 | 49,43 | 49,63 | 45,91 | 47,19 | -4,95% | 3.151,00 |
| 09.04.2025 | 42,00 | 50,63 | 41,02 | 49,65 | 17,97% | 5.668,00 |
| 08.04.2025 | 43,44 | 45,07 | 41,94 | 42,09 | -3,15% | 3.211,00 |
| 07.04.2025 | 42,55 | 45,58 | 39,00 | 43,46 | 0,43% | 7.590,00 |
| 04.04.2025 | 48,57 | 48,62 | 42,08 | 43,27 | -10,91% | 10.803,00 |
| 03.04.2025 | 51,70 | 51,73 | 48,38 | 48,57 | -7,19% | 2.514,00 |
| 02.04.2025 | 52,73 | 52,85 | 51,34 | 52,34 | -0,74% | 1.205,00 |
| 01.04.2025 | 51,67 | 52,95 | 51,30 | 52,73 | 2,04% | 1.539,00 |
| 31.03.2025 | 52,60 | 52,74 | 51,13 | 51,67 | -2,11% | 1.597,00 |
| 28.03.2025 | 53,07 | 54,55 | 52,55 | 52,79 | -3,24% | 210,00 |
| 27.03.2025 | 54,88 | 54,93 | 53,55 | 54,55 | -0,76% | 205,00 |
| 26.03.2025 | 55,55 | 55,64 | 54,28 | 54,97 | -1,02% | 1.485,00 |