85,240€
-0,42%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 85,59 | 85,65 | 84,82 | 85,19 | -0,48% | 25,00 |
| 13.08.2026 | 85,08 | 85,96 | 85,08 | 85,60 | 0,62% | 79,00 |
| 12.08.2026 | 84,51 | 85,14 | 84,48 | 85,07 | 0,78% | 110,00 |
| 11.08.2026 | 84,72 | 85,04 | 84,08 | 84,42 | -0,08% | 59,00 |
| 10.08.2026 | 84,53 | 84,76 | 83,85 | 84,48 | -0,02% | 153,00 |
| 07.08.2026 | 84,59 | 85,53 | 84,08 | 84,50 | -0,08% | 307,00 |
| 06.08.2026 | 84,86 | 85,89 | 84,43 | 84,57 | -0,39% | 332,00 |
| 05.08.2026 | 85,31 | 86,02 | 84,00 | 84,90 | -0,41% | 17,00 |
| 04.08.2026 | 83,66 | 85,92 | 83,63 | 85,25 | 2,10% | 214,00 |
| 03.08.2026 | 81,69 | 83,95 | 81,69 | 83,50 | 2,01% | 585,00 |
| 31.07.2026 | 81,64 | 82,85 | 81,01 | 81,85 | 0,32% | 129,00 |
| 30.07.2026 | 79,73 | 81,79 | 79,28 | 81,59 | 2,31% | 30,00 |
| 29.07.2026 | 81,40 | 82,11 | 79,70 | 79,75 | -2,02% | 138,00 |
| 28.07.2026 | 81,94 | 82,36 | 80,05 | 81,39 | -0,63% | 96,00 |
| 27.07.2026 | 81,10 | 82,50 | 80,04 | 81,91 | 2,06% | 313,00 |
| 24.07.2026 | 79,74 | 80,68 | 79,04 | 80,26 | 0,90% | 549,00 |
| 23.07.2026 | 83,95 | 84,39 | 78,89 | 79,54 | -5,05% | 1.669,00 |
| 22.07.2026 | 82,91 | 83,87 | 81,99 | 83,77 | 1,13% | 87,00 |
| 21.07.2026 | 80,69 | 82,87 | 80,69 | 82,83 | 2,62% | 129,00 |
| 20.07.2026 | 80,40 | 83,43 | 79,96 | 80,72 | 0,38% | 170,00 |
| 17.07.2026 | 82,40 | 82,40 | 79,77 | 80,41 | -2,23% | 224,00 |
| 16.07.2026 | 81,47 | 82,66 | 81,24 | 82,24 | 1,11% | 17,00 |
| 15.07.2026 | 82,41 | 82,64 | 79,55 | 81,34 | -0,85% | 244,00 |
| 14.07.2026 | 82,18 | 82,97 | 81,30 | 82,03 | -0,39% | 1,00 |
| 13.07.2026 | 81,71 | 83,09 | 81,71 | 82,36 | -1,25% | 66,00 |
| 10.07.2026 | 81,88 | 83,61 | 81,70 | 83,40 | 1,79% | 314,00 |
| 09.07.2026 | 80,28 | 82,02 | 80,20 | 81,93 | 2,21% | 310,00 |
| 08.07.2026 | 82,44 | 82,52 | 79,09 | 80,15 | -2,87% | 764,00 |
| 07.07.2026 | 82,23 | 83,06 | 81,82 | 82,52 | 0,30% | 154,00 |
| 06.07.2026 | 81,88 | 82,65 | 81,35 | 82,28 | 0,49% | 614,00 |
| 03.07.2026 | 82,17 | 82,50 | 81,29 | 81,88 | 0,26% | 61,00 |
| 02.07.2026 | 78,71 | 82,25 | 78,71 | 81,66 | 3,93% | 159,00 |
| 01.07.2026 | 78,05 | 78,81 | 77,30 | 78,57 | 0,44% | 502,00 |
| 30.06.2026 | 77,10 | 78,63 | 76,43 | 78,23 | 1,50% | 441,00 |
| 29.06.2026 | 77,30 | 77,49 | 76,07 | 77,07 | 0,04% | 708,00 |
| 26.06.2026 | 78,08 | 78,08 | 76,47 | 77,04 | -1,38% | 69,00 |
| 25.06.2026 | 77,52 | 78,54 | 77,34 | 78,12 | 1,22% | - |
| 24.06.2026 | 79,03 | 79,22 | 77,13 | 77,18 | -2,30% | 82,00 |
| 23.06.2026 | 79,40 | 80,06 | 78,79 | 79,00 | -1,12% | 29,00 |
| 22.06.2026 | 79,62 | 80,39 | 79,01 | 79,89 | 0,08% | 173,00 |
| 19.06.2026 | 80,36 | 80,91 | 79,38 | 79,83 | -0,72% | 991,00 |
| 18.06.2026 | 79,75 | 80,95 | 79,32 | 80,41 | 1,06% | 221,00 |
| 17.06.2026 | 77,70 | 79,80 | 77,58 | 79,57 | 2,51% | 1.329,00 |
| 16.06.2026 | 74,57 | 77,91 | 74,43 | 77,62 | 3,99% | 1.563,00 |
| 15.06.2026 | 73,45 | 75,60 | 73,04 | 74,65 | 1,80% | 174,00 |
| 12.06.2026 | 71,77 | 73,81 | 71,10 | 73,33 | 2,27% | 486,00 |
| 11.06.2026 | 70,93 | 71,83 | 69,82 | 71,70 | 1,12% | 188,00 |
| 10.06.2026 | 72,28 | 73,03 | 70,48 | 70,90 | -1,85% | 546,00 |
| 09.06.2026 | 71,79 | 73,79 | 70,21 | 72,24 | 0,99% | 556,00 |
| 08.06.2026 | 72,43 | 73,13 | 71,42 | 71,53 | -1,77% | 715,00 |
| 05.06.2026 | 73,50 | 74,40 | 72,82 | 72,82 | -1,95% | 32,00 |
| 04.06.2026 | 73,77 | 74,67 | 72,75 | 74,27 | 0,92% | 558,00 |
| 03.06.2026 | 75,14 | 75,30 | 73,34 | 73,59 | -2,27% | 299,00 |
| 02.06.2026 | 73,62 | 75,46 | 73,59 | 75,30 | 2,57% | 862,00 |
| 01.06.2026 | 73,82 | 74,79 | 73,16 | 73,41 | -0,86% | 285,00 |
| 29.05.2026 | 73,30 | 74,42 | 73,30 | 74,04 | 1,58% | 100,00 |
| 28.05.2026 | 72,07 | 73,53 | 72,07 | 72,89 | -0,42% | 361,00 |
| 27.05.2026 | 73,66 | 74,03 | 72,84 | 73,20 | -0,73% | 369,00 |
| 26.05.2026 | 73,84 | 74,27 | 73,38 | 73,74 | -0,56% | 121,00 |
| 25.05.2026 | 73,58 | 74,64 | 72,78 | 74,15 | 3,03% | 270,00 |
| 22.05.2026 | 71,59 | 72,51 | 71,13 | 71,97 | 0,60% | 301,00 |
| 21.05.2026 | 72,25 | 72,30 | 69,69 | 71,54 | -1,21% | 555,00 |
| 20.05.2026 | 70,18 | 72,68 | 69,59 | 72,42 | 2,72% | 155,00 |
| 19.05.2026 | 72,03 | 72,03 | 70,33 | 70,50 | -1,62% | 357,00 |
| 18.05.2026 | 71,08 | 72,04 | 70,03 | 71,66 | 0,39% | 1.339,00 |
| 15.05.2026 | 71,92 | 71,96 | 70,73 | 71,38 | -1,18% | 46,00 |
| 14.05.2026 | 71,47 | 72,48 | 70,75 | 72,24 | 1,17% | 186,00 |
| 13.05.2026 | 70,50 | 71,45 | 69,93 | 71,40 | 1,48% | 571,00 |
| 12.05.2026 | 70,38 | 70,46 | 68,89 | 70,36 | -0,02% | 2.047,00 |
| 11.05.2026 | 70,28 | 71,25 | 69,71 | 70,38 | 0,58% | 736,00 |
| 08.05.2026 | 70,39 | 71,01 | 69,68 | 69,97 | -0,66% | 952,00 |
| 07.05.2026 | 71,39 | 72,38 | 70,29 | 70,44 | -1,27% | 671,00 |
| 06.05.2026 | 67,70 | 72,10 | 67,70 | 71,34 | 5,50% | 1.360,00 |
| 05.05.2026 | 63,24 | 68,28 | 63,24 | 67,62 | 6,91% | 1.092,00 |
| 04.05.2026 | 65,68 | 66,46 | 63,20 | 63,25 | -3,75% | 512,00 |
| 30.04.2026 | 65,48 | 65,87 | 63,89 | 65,72 | 0,43% | 873,00 |
| 29.04.2026 | 66,02 | 66,67 | 64,96 | 65,44 | -0,92% | 201,00 |
| 28.04.2026 | 64,62 | 66,61 | 64,43 | 66,04 | 2,12% | 376,00 |
| 27.04.2026 | 64,11 | 64,98 | 64,01 | 64,67 | 0,83% | 10,00 |
| 24.04.2026 | 64,01 | 64,53 | 63,05 | 64,14 | 0,21% | 536,00 |
| 23.04.2026 | 65,88 | 65,88 | 63,44 | 64,00 | -3,08% | 714,00 |
| 22.04.2026 | 66,41 | 67,32 | 65,60 | 66,04 | -0,77% | 197,00 |
| 21.04.2026 | 68,48 | 68,66 | 66,38 | 66,55 | -3,06% | 927,00 |
| 20.04.2026 | 70,47 | 70,47 | 67,93 | 68,65 | -4,67% | 1.027,00 |
| 17.04.2026 | 69,45 | 72,70 | 68,86 | 72,01 | 3,80% | 450,00 |
| 16.04.2026 | 70,45 | 71,75 | 68,73 | 69,38 | -1,33% | 302,00 |
| 15.04.2026 | 70,26 | 70,73 | 69,72 | 70,31 | 0,04% | 1.002,00 |
| 14.04.2026 | 68,50 | 70,47 | 68,43 | 70,29 | 2,61% | 108,00 |
| 13.04.2026 | 68,52 | 68,94 | 66,89 | 68,50 | -0,53% | 454,00 |
| 10.04.2026 | 67,66 | 68,89 | 66,35 | 68,87 | 1,89% | 1.880,00 |
| 09.04.2026 | 66,82 | 67,85 | 66,18 | 67,59 | 0,22% | 326,00 |
| 08.04.2026 | 63,20 | 68,34 | 63,20 | 67,44 | 6,64% | 2.955,00 |
| 07.04.2026 | 62,71 | 64,05 | 61,77 | 63,24 | 0,58% | 276,00 |
| 02.04.2026 | 62,94 | 63,99 | 61,27 | 62,87 | -2,29% | 11,00 |
| 01.04.2026 | 62,54 | 64,98 | 62,54 | 64,35 | 3,44% | 1.390,00 |
| 31.03.2026 | 59,46 | 62,26 | 59,46 | 62,21 | 5,03% | 295,00 |
| 30.03.2026 | 59,59 | 60,15 | 59,12 | 59,23 | -0,65% | 506,00 |
| 27.03.2026 | 60,79 | 62,49 | 59,53 | 59,61 | -1,90% | 133,00 |
| 26.03.2026 | 62,08 | 62,18 | 60,53 | 60,77 | -2,43% | 674,00 |
| 25.03.2026 | 62,31 | 63,62 | 61,75 | 62,28 | 0,48% | 1.353,00 |