19,765€
0,51%
Echtzeit-Aktienkurs UNIPOL ASSICURAZIONI NAM.
Bid:
Ask:
Aktienkurse zur UNIPOL ASSICURAZIONI NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 19,77 | 19,88 | 19,57 | 19,77 | 0,51% | - |
| 27.11.2025 | 19,56 | 19,87 | 19,56 | 19,67 | 0,85% | - |
| 26.11.2025 | 19,38 | 19,75 | 19,21 | 19,50 | 1,30% | - |
| 25.11.2025 | 19,21 | 19,46 | 18,92 | 19,25 | 0,71% | - |
| 24.11.2025 | 19,32 | 19,37 | 18,89 | 19,12 | 3,07% | - |
| 21.11.2025 | 19,23 | 19,24 | 18,55 | 18,55 | -3,61% | - |
| 20.11.2025 | 19,13 | 19,34 | 18,85 | 19,24 | 1,75% | - |
| 19.11.2025 | 19,09 | 19,10 | 18,58 | 18,91 | 0,24% | - |
| 18.11.2025 | 18,89 | 19,13 | 18,68 | 18,87 | -2,10% | - |
| 17.11.2025 | 19,53 | 19,57 | 19,01 | 19,27 | 0,76% | - |
| 14.11.2025 | 19,53 | 19,54 | 18,98 | 19,13 | -2,60% | - |
| 13.11.2025 | 19,60 | 19,90 | 19,43 | 19,64 | 0,74% | - |
| 12.11.2025 | 19,21 | 19,68 | 19,19 | 19,49 | 2,07% | - |
| 11.11.2025 | 19,22 | 19,37 | 18,92 | 19,10 | -0,78% | - |
| 10.11.2025 | 18,61 | 19,39 | 18,61 | 19,25 | 3,27% | - |
| 07.11.2025 | 19,43 | 19,64 | 18,41 | 18,64 | -4,07% | - |
| 06.11.2025 | 19,39 | 19,64 | 19,19 | 19,43 | 0,31% | - |
| 05.11.2025 | 19,28 | 19,48 | 19,12 | 19,37 | 2,03% | - |
| 04.11.2025 | 19,20 | 19,42 | 18,82 | 18,98 | -1,56% | - |
| 03.11.2025 | 18,99 | 19,40 | 18,97 | 19,28 | 2,06% | - |
| 31.10.2025 | 18,93 | 19,27 | 18,87 | 18,89 | 0,48% | - |
| 30.10.2025 | 19,19 | 19,24 | 18,74 | 18,80 | -0,92% | 200,00 |
| 29.10.2025 | 19,07 | 19,16 | 18,78 | 18,98 | 0,11% | - |
| 28.10.2025 | 19,11 | 19,40 | 18,75 | 18,96 | -1,12% | - |
| 27.10.2025 | 18,49 | 19,37 | 18,48 | 19,17 | 3,12% | - |
| 24.10.2025 | 18,77 | 18,88 | 18,39 | 18,59 | -0,74% | - |
| 23.10.2025 | 18,33 | 18,92 | 18,29 | 18,73 | 1,95% | - |
| 22.10.2025 | 18,46 | 18,70 | 18,08 | 18,37 | -1,08% | - |
| 21.10.2025 | 18,29 | 19,02 | 18,27 | 18,57 | 1,78% | - |
| 20.10.2025 | 18,25 | 18,52 | 17,99 | 18,25 | 0,69% | - |
| 17.10.2025 | 18,17 | 18,29 | 17,63 | 18,12 | -0,41% | 4.800,00 |
| 16.10.2025 | 18,46 | 18,55 | 18,06 | 18,20 | -4,86% | - |
| 15.10.2025 | 19,24 | 19,27 | 18,23 | 19,13 | -0,08% | - |
| 14.10.2025 | 18,70 | 19,31 | 18,41 | 19,14 | 2,16% | - |
| 13.10.2025 | 18,87 | 19,21 | 18,65 | 18,74 | -0,95% | - |
| 10.10.2025 | 18,91 | 19,13 | 18,64 | 18,92 | -0,08% | - |
| 09.10.2025 | 18,84 | 19,21 | 18,78 | 18,93 | 0,75% | - |
| 08.10.2025 | 18,76 | 19,03 | 18,66 | 18,79 | 0,48% | - |
| 07.10.2025 | 18,19 | 19,01 | 18,17 | 18,70 | 2,19% | - |
| 06.10.2025 | 18,45 | 18,58 | 18,03 | 18,30 | -0,11% | - |
| 03.10.2025 | 18,35 | 18,49 | 18,12 | 18,32 | 0,36% | - |
| 02.10.2025 | 18,44 | 18,59 | 18,21 | 18,26 | -0,30% | 3.720,00 |
| 01.10.2025 | 18,26 | 18,42 | 17,98 | 18,31 | -0,05% | - |
| 30.09.2025 | 18,08 | 18,32 | 18,00 | 18,32 | 3,50% | - |
| 29.09.2025 | 18,24 | 18,36 | 17,70 | 17,70 | -0,78% | - |
| 26.09.2025 | 17,72 | 18,40 | 17,71 | 17,84 | 3,51% | - |
| 25.09.2025 | 17,72 | 17,85 | 17,24 | 17,24 | -0,66% | - |
| 24.09.2025 | 17,56 | 18,12 | 17,35 | 17,35 | -1,17% | - |
| 23.09.2025 | 18,03 | 18,10 | 17,54 | 17,56 | -0,48% | - |
| 22.09.2025 | 17,89 | 18,06 | 17,64 | 17,64 | 0,31% | - |
| 19.09.2025 | 17,42 | 18,02 | 17,41 | 17,59 | 1,12% | - |
| 18.09.2025 | 17,28 | 17,48 | 17,26 | 17,39 | 2,69% | 100,00 |
| 17.09.2025 | 17,11 | 17,38 | 16,94 | 16,94 | -1,27% | - |
| 16.09.2025 | 17,85 | 17,87 | 17,13 | 17,15 | -3,31% | - |
| 15.09.2025 | 17,70 | 17,85 | 17,46 | 17,74 | 3,47% | - |
| 12.09.2025 | 17,44 | 17,69 | 17,15 | 17,15 | 0,03% | - |
| 11.09.2025 | 17,40 | 17,61 | 17,14 | 17,14 | 0,62% | - |
| 10.09.2025 | 17,46 | 17,59 | 17,04 | 17,04 | -2,43% | - |
| 09.09.2025 | 17,42 | 17,49 | 17,30 | 17,46 | 0,95% | - |
| 08.09.2025 | 17,49 | 17,55 | 17,14 | 17,30 | 0,82% | - |
| 05.09.2025 | 17,67 | 17,75 | 17,15 | 17,16 | -2,49% | - |
| 04.09.2025 | 17,16 | 17,60 | 17,11 | 17,59 | 3,18% | - |
| 03.09.2025 | 17,41 | 17,52 | 16,88 | 17,05 | -1,81% | - |
| 02.09.2025 | 17,80 | 17,95 | 17,34 | 17,37 | -2,61% | - |
| 01.09.2025 | 17,63 | 17,97 | 17,60 | 17,83 | 1,94% | - |
| 29.08.2025 | 17,96 | 18,07 | 17,49 | 17,49 | -2,73% | - |
| 28.08.2025 | 18,03 | 18,20 | 17,76 | 17,98 | -0,24% | - |
| 27.08.2025 | 18,01 | 18,28 | 17,83 | 18,02 | -1,42% | - |
| 26.08.2025 | 18,15 | 18,29 | 18,02 | 18,28 | 0,19% | - |
| 25.08.2025 | 18,10 | 18,50 | 18,05 | 18,25 | -0,92% | 2.200,00 |
| 22.08.2025 | 18,31 | 18,49 | 18,18 | 18,42 | 0,42% | - |
| 21.08.2025 | 18,20 | 18,45 | 18,18 | 18,34 | 0,63% | - |
| 20.08.2025 | 18,25 | 18,40 | 18,16 | 18,23 | 1,03% | - |
| 19.08.2025 | 18,29 | 18,43 | 18,02 | 18,04 | -1,46% | - |
| 18.08.2025 | 18,33 | 18,37 | 18,12 | 18,31 | -0,02% | - |
| 15.08.2025 | 18,26 | 18,31 | 18,26 | 18,31 | 0,41% | - |
| 14.08.2025 | 18,05 | 18,56 | 18,04 | 18,24 | 0,39% | - |
| 13.08.2025 | 18,04 | 18,40 | 17,99 | 18,17 | 0,73% | - |
| 12.08.2025 | 17,70 | 18,20 | 17,69 | 18,03 | 1,28% | - |
| 11.08.2025 | 17,43 | 17,97 | 17,39 | 17,81 | 2,72% | - |
| 08.08.2025 | 17,94 | 18,02 | 17,33 | 17,33 | -3,05% | - |
| 07.08.2025 | 17,73 | 18,19 | 17,67 | 17,88 | 0,96% | 600,00 |
| 06.08.2025 | 17,68 | 17,84 | 17,41 | 17,71 | 1,69% | - |
| 05.08.2025 | 17,59 | 17,68 | 17,41 | 17,41 | -0,70% | - |
| 04.08.2025 | 17,19 | 17,65 | 17,14 | 17,54 | 2,53% | - |
| 01.08.2025 | 17,51 | 17,52 | 16,89 | 17,10 | -2,77% | - |
| 31.07.2025 | 17,68 | 17,72 | 17,41 | 17,59 | 0,43% | - |
| 30.07.2025 | 17,44 | 17,56 | 17,32 | 17,52 | 0,46% | - |
| 29.07.2025 | 17,11 | 17,54 | 17,09 | 17,44 | 2,18% | - |
| 28.07.2025 | 17,31 | 17,38 | 17,02 | 17,06 | -0,77% | - |
| 25.07.2025 | 17,22 | 17,24 | 16,98 | 17,20 | -0,28% | - |
| 24.07.2025 | 17,33 | 17,41 | 17,10 | 17,24 | -0,65% | - |
| 23.07.2025 | 16,74 | 17,36 | 16,70 | 17,36 | 4,03% | - |
| 22.07.2025 | 16,70 | 16,76 | 16,46 | 16,68 | -0,27% | - |
| 21.07.2025 | 16,70 | 16,78 | 16,57 | 16,73 | 0,24% | - |
| 18.07.2025 | 16,69 | 16,94 | 16,48 | 16,69 | 0,46% | - |
| 17.07.2025 | 16,66 | 16,69 | 16,41 | 16,61 | -0,08% | - |
| 16.07.2025 | 16,42 | 16,66 | 16,38 | 16,63 | 1,00% | - |
| 15.07.2025 | 16,56 | 16,84 | 16,41 | 16,46 | -0,65% | - |
| 14.07.2025 | 16,31 | 16,79 | 16,26 | 16,57 | 0,75% | - |