76,770€
-0,88%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 76,19 | 77,73 | 75,66 | 76,45 | -1,29% | 274,00 |
| 05.11.2026 | 78,29 | 79,19 | 76,48 | 77,45 | -1,59% | 202,00 |
| 04.11.2026 | 74,02 | 79,07 | 74,02 | 78,71 | 6,06% | 125,00 |
| 03.11.2026 | 73,76 | 75,41 | 72,77 | 74,21 | -0,16% | 100,00 |
| 02.11.2026 | 73,53 | 74,88 | 72,70 | 74,33 | 1,67% | 63,00 |
| 30.10.2026 | 74,22 | 74,22 | 72,58 | 73,11 | -1,54% | - |
| 29.10.2026 | 74,66 | 74,78 | 73,74 | 74,25 | -0,56% | 68,00 |
| 28.10.2026 | 74,40 | 75,09 | 73,09 | 74,66 | 0,38% | 1,00 |
| 27.10.2026 | 73,14 | 74,52 | 72,56 | 74,38 | 1,71% | 15,00 |
| 26.10.2026 | 72,42 | 73,92 | 72,19 | 73,13 | 1,47% | - |
| 23.10.2026 | 71,48 | 72,31 | 70,67 | 72,07 | 0,15% | 55,00 |
| 22.10.2026 | 74,56 | 74,73 | 71,52 | 71,96 | -3,87% | 4,00 |
| 21.10.2026 | 74,17 | 75,48 | 73,70 | 74,86 | 0,73% | - |
| 20.10.2026 | 74,02 | 75,18 | 72,26 | 74,32 | 0,24% | 1,00 |
| 19.10.2026 | 75,43 | 76,49 | 73,71 | 74,14 | -1,57% | - |
| 16.10.2026 | 75,50 | 76,64 | 75,18 | 75,32 | -0,19% | 2,00 |
| 15.10.2026 | 76,33 | 77,12 | 74,61 | 75,47 | -1,11% | 79,00 |
| 14.10.2026 | 77,56 | 77,56 | 76,28 | 76,32 | -1,52% | 3,00 |
| 13.10.2026 | 76,39 | 77,74 | 76,32 | 77,49 | 1,13% | 1,00 |
| 12.10.2026 | 76,34 | 77,20 | 75,99 | 76,63 | 0,55% | 53,00 |
| 09.10.2026 | 76,05 | 76,83 | 75,77 | 76,21 | 0,34% | 7,00 |
| 08.10.2026 | 77,90 | 77,90 | 75,05 | 75,95 | -2,53% | 287,00 |
| 07.10.2026 | 80,61 | 80,71 | 77,06 | 77,93 | -3,34% | 90,00 |
| 06.10.2026 | 80,18 | 81,74 | 80,02 | 80,62 | 0,91% | 1,00 |
| 05.10.2026 | 78,57 | 80,07 | 77,82 | 79,89 | 1,41% | 68,00 |
| 02.10.2026 | 80,39 | 80,39 | 77,12 | 78,78 | -1,52% | 237,00 |
| 01.10.2026 | 82,41 | 83,00 | 79,13 | 80,00 | -2,93% | 185,00 |
| 30.09.2026 | 84,44 | 84,75 | 82,37 | 82,41 | -1,79% | 3,00 |
| 29.09.2026 | 84,04 | 85,23 | 80,40 | 83,92 | -0,80% | 551,00 |
| 28.09.2026 | 83,82 | 84,90 | 83,29 | 84,60 | 0,27% | 2,00 |
| 25.09.2026 | 82,74 | 84,44 | 82,64 | 84,37 | 1,95% | 264,00 |
| 24.09.2026 | 83,15 | 83,44 | 82,15 | 82,76 | -0,59% | 201,00 |
| 23.09.2026 | 83,69 | 84,67 | 82,63 | 83,25 | -0,56% | 60,00 |
| 22.09.2026 | 84,00 | 84,04 | 82,80 | 83,72 | -0,43% | - |
| 21.09.2026 | 81,90 | 84,11 | 81,13 | 84,08 | 3,48% | 24,00 |
| 18.09.2026 | 83,34 | 83,72 | 81,06 | 81,25 | -2,64% | 739,00 |
| 17.09.2026 | 82,65 | 83,75 | 82,65 | 83,45 | 0,99% | 606,00 |
| 16.09.2026 | 82,46 | 83,87 | 82,37 | 82,63 | 0,22% | 6,00 |
| 15.09.2026 | 83,70 | 84,29 | 82,02 | 82,45 | -2,51% | 18,00 |
| 14.09.2026 | 84,92 | 85,76 | 83,63 | 84,58 | -0,38% | 455,00 |
| 11.09.2026 | 83,42 | 85,24 | 83,42 | 84,90 | 1,76% | 3,00 |
| 10.09.2026 | 84,69 | 84,92 | 83,08 | 83,43 | -1,06% | 2,00 |
| 09.09.2026 | 84,06 | 84,44 | 81,71 | 84,33 | 0,21% | 35,00 |
| 08.09.2026 | 83,99 | 84,46 | 82,68 | 84,15 | 0,18% | 1,00 |
| 07.09.2026 | 84,00 | 84,49 | 83,05 | 83,99 | 0,54% | 5,00 |
| 04.09.2026 | 84,66 | 84,74 | 82,92 | 83,54 | -1,31% | 74,00 |
| 03.09.2026 | 84,05 | 84,96 | 82,84 | 84,65 | 0,67% | 109,00 |
| 02.09.2026 | 82,93 | 84,09 | 82,84 | 84,09 | 1,34% | 102,00 |
| 01.09.2026 | 84,05 | 84,34 | 82,60 | 82,97 | -1,14% | 46,00 |
| 31.08.2026 | 84,35 | 85,10 | 83,88 | 83,93 | -0,79% | 501,00 |
| 28.08.2026 | 84,04 | 84,81 | 83,70 | 84,60 | 1,35% | 139,00 |
| 27.08.2026 | 86,18 | 86,43 | 83,27 | 83,47 | -2,91% | 451,00 |
| 26.08.2026 | 84,40 | 86,42 | 84,28 | 85,98 | 2,07% | 9,00 |
| 25.08.2026 | 84,49 | 84,98 | 83,88 | 84,23 | -0,38% | 5,00 |
| 24.08.2026 | 83,36 | 84,84 | 82,74 | 84,55 | 1,25% | 51,00 |
| 21.08.2026 | 82,95 | 83,51 | 82,71 | 83,51 | 0,75% | 638,00 |
| 20.08.2026 | 82,39 | 83,37 | 82,22 | 82,89 | 0,77% | 176,00 |
| 19.08.2026 | 83,41 | 83,64 | 82,25 | 82,26 | -1,22% | 1.150,00 |
| 18.08.2026 | 83,62 | 84,80 | 82,59 | 83,28 | -0,76% | 24,00 |
| 17.08.2026 | 85,24 | 85,69 | 83,57 | 83,91 | -1,50% | 277,00 |
| 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 |