16,045€
0,72%
Echtzeit-Aktienkurs Unipol Assicurazioni S.p.A.
Bid:
Ask:
Aktienkurse zur Unipol Assicurazioni S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,27 | 16,47 | 15,95 | 16,24 | -0,58% | - |
| 03.07.2025 | 16,08 | 16,56 | 15,91 | 16,33 | 1,21% | - |
| 02.07.2025 | 16,35 | 16,53 | 15,97 | 16,14 | -1,99% | - |
| 01.07.2025 | 16,59 | 16,87 | 16,42 | 16,46 | -1,02% | - |
| 30.06.2025 | 16,63 | 16,84 | 16,54 | 16,63 | -0,04% | - |
| 27.06.2025 | 16,70 | 16,74 | 16,46 | 16,64 | -0,23% | - |
| 26.06.2025 | 17,01 | 17,02 | 16,57 | 16,68 | -1,48% | 250,00 |
| 25.06.2025 | 17,04 | 17,07 | 16,82 | 16,93 | -0,65% | - |
| 24.06.2025 | 17,04 | 17,09 | 16,89 | 17,04 | 1,28% | - |
| 23.06.2025 | 16,72 | 16,83 | 16,58 | 16,82 | 0,37% | - |
| 20.06.2025 | 16,62 | 16,84 | 16,53 | 16,76 | 1,67% | 50,00 |
| 19.06.2025 | 16,76 | 16,78 | 16,36 | 16,49 | -2,02% | - |
| 18.06.2025 | 16,62 | 16,86 | 16,61 | 16,83 | 1,48% | - |
| 17.06.2025 | 16,80 | 16,84 | 16,53 | 16,58 | -1,71% | - |
| 16.06.2025 | 16,52 | 16,97 | 16,52 | 16,87 | 0,98% | 1.500,00 |
| 13.06.2025 | 16,49 | 16,80 | 16,44 | 16,71 | -0,52% | - |
| 12.06.2025 | 16,74 | 17,06 | 16,73 | 16,79 | -0,40% | - |
| 11.06.2025 | 17,18 | 17,20 | 16,83 | 16,86 | -1,78% | - |
| 10.06.2025 | 17,17 | 17,46 | 16,78 | 17,17 | -1,42% | - |
| 09.06.2025 | 17,34 | 17,66 | 17,23 | 17,41 | 0,06% | - |
| 06.06.2025 | 17,00 | 17,82 | 16,99 | 17,40 | 2,37% | - |
| 05.06.2025 | 16,85 | 17,31 | 16,84 | 17,00 | 0,59% | 300,00 |
| 04.06.2025 | 17,04 | 17,35 | 16,88 | 16,90 | -0,94% | - |
| 03.06.2025 | 16,96 | 17,31 | 16,95 | 17,06 | -0,02% | - |
| 02.06.2025 | 16,89 | 17,36 | 16,85 | 17,06 | 0,37% | - |
| 30.05.2025 | 17,08 | 17,22 | 16,90 | 17,00 | -0,35% | - |
| 29.05.2025 | 17,32 | 17,33 | 16,98 | 17,06 | -0,26% | - |
| 28.05.2025 | 16,99 | 17,24 | 16,88 | 17,11 | 1,68% | - |
| 27.05.2025 | 16,73 | 17,09 | 16,72 | 16,82 | -1,06% | - |
| 26.05.2025 | 17,29 | 17,34 | 16,79 | 17,00 | 1,53% | - |
| 23.05.2025 | 16,93 | 17,14 | 16,41 | 16,75 | -1,23% | - |
| 22.05.2025 | 16,73 | 17,12 | 16,72 | 16,95 | 0,14% | - |
| 21.05.2025 | 16,53 | 17,23 | 16,48 | 16,93 | 1,94% | - |
| 20.05.2025 | 16,54 | 16,84 | 16,52 | 16,61 | 0,06% | - |
| 19.05.2025 | 16,57 | 16,69 | 16,36 | 16,60 | -5,37% | - |
| 16.05.2025 | 16,99 | 17,60 | 16,98 | 17,54 | 2,39% | - |
| 15.05.2025 | 16,97 | 17,23 | 16,87 | 17,13 | 0,07% | - |
| 14.05.2025 | 16,66 | 17,72 | 16,64 | 17,12 | 1,54% | - |
| 13.05.2025 | 16,77 | 16,90 | 16,52 | 16,86 | -0,01% | - |
| 12.05.2025 | 16,85 | 17,22 | 16,53 | 16,86 | -0,49% | - |
| 09.05.2025 | 16,66 | 16,95 | 16,63 | 16,94 | 1,97% | - |
| 08.05.2025 | 16,46 | 16,73 | 16,34 | 16,62 | 1,00% | - |
| 07.05.2025 | 16,46 | 16,67 | 16,34 | 16,45 | 0,04% | - |
| 06.05.2025 | 16,43 | 16,67 | 16,28 | 16,44 | -0,13% | 40,00 |
| 05.05.2025 | 15,88 | 16,52 | 15,88 | 16,47 | 2,35% | - |
| 02.05.2025 | 16,07 | 16,16 | 15,84 | 16,09 | 3,12% | - |
| 30.04.2025 | 16,07 | 16,07 | 15,46 | 15,60 | -0,43% | - |
| 29.04.2025 | 15,28 | 15,68 | 15,28 | 15,67 | 1,25% | 4.300,00 |
| 28.04.2025 | 15,31 | 15,54 | 15,27 | 15,48 | 0,62% | - |
| 25.04.2025 | 15,02 | 15,40 | 14,93 | 15,38 | 2,48% | 80,00 |
| 24.04.2025 | 14,89 | 15,06 | 14,66 | 15,01 | 0,67% | - |
| 23.04.2025 | 14,98 | 15,01 | 14,68 | 14,91 | 0,42% | - |
| 22.04.2025 | 14,23 | 14,86 | 14,21 | 14,85 | 2,31% | 75,00 |
| 17.04.2025 | 14,69 | 14,74 | 14,32 | 14,51 | -0,06% | - |
| 16.04.2025 | 13,95 | 14,76 | 13,95 | 14,52 | 2,24% | 600,00 |
| 15.04.2025 | 13,83 | 14,40 | 13,83 | 14,20 | 2,20% | - |
| 14.04.2025 | 13,94 | 14,26 | 13,68 | 13,90 | 0,27% | - |
| 11.04.2025 | 13,75 | 13,91 | 13,17 | 13,86 | 1,47% | - |
| 10.04.2025 | 13,66 | 14,52 | 13,30 | 13,66 | -3,57% | - |
| 09.04.2025 | 12,58 | 14,29 | 12,58 | 14,16 | 11,63% | - |
| 08.04.2025 | 12,81 | 13,47 | 12,52 | 12,69 | 1,83% | - |
| 07.04.2025 | 12,49 | 13,02 | 11,59 | 12,46 | -3,04% | - |
| 04.04.2025 | 14,27 | 14,44 | 12,83 | 12,85 | -10,23% | - |
| 03.04.2025 | 14,59 | 14,78 | 14,30 | 14,32 | -4,34% | - |
| 02.04.2025 | 14,84 | 15,22 | 14,74 | 14,97 | 0,44% | - |
| 01.04.2025 | 14,64 | 15,14 | 14,61 | 14,90 | 1,92% | 1.240,00 |
| 31.03.2025 | 14,34 | 14,96 | 14,31 | 14,62 | 0,76% | - |
| 28.03.2025 | 15,19 | 15,45 | 14,50 | 14,51 | -4,91% | - |
| 27.03.2025 | 15,36 | 15,37 | 15,13 | 15,26 | -0,91% | - |
| 26.03.2025 | 15,30 | 15,57 | 15,29 | 15,40 | 0,26% | 50,00 |
| 25.03.2025 | 15,31 | 15,51 | 15,30 | 15,36 | -0,10% | - |
| 24.03.2025 | 15,49 | 15,61 | 15,28 | 15,38 | 1,92% | 2.464,00 |
| 21.03.2025 | 15,39 | 15,40 | 15,07 | 15,09 | -1,89% | - |
| 20.03.2025 | 15,33 | 15,41 | 14,92 | 15,38 | 0,03% | - |
| 19.03.2025 | 15,14 | 15,48 | 15,11 | 15,37 | 0,42% | - |
| 18.03.2025 | 15,24 | 15,33 | 15,03 | 15,31 | 0,72% | - |
| 17.03.2025 | 14,99 | 15,22 | 14,76 | 15,20 | 1,27% | - |
| 14.03.2025 | 14,74 | 15,03 | 14,49 | 15,01 | 2,63% | - |
| 13.03.2025 | 14,30 | 14,81 | 14,26 | 14,62 | 1,85% | - |
| 12.03.2025 | 14,47 | 14,53 | 14,28 | 14,36 | -0,28% | - |
| 11.03.2025 | 14,74 | 14,77 | 14,06 | 14,40 | -1,57% | - |
| 10.03.2025 | 14,33 | 14,64 | 14,29 | 14,63 | 1,49% | 50,00 |
| 07.03.2025 | 14,36 | 14,53 | 14,15 | 14,41 | 1,55% | - |
| 06.03.2025 | 14,58 | 14,61 | 14,18 | 14,19 | -2,31% | 37,00 |
| 05.03.2025 | 14,67 | 14,72 | 14,22 | 14,53 | 2,58% | 37,00 |
| 04.03.2025 | 14,61 | 14,61 | 14,07 | 14,16 | -2,78% | - |
| 03.03.2025 | 14,21 | 14,69 | 14,12 | 14,57 | 3,15% | - |
| 28.02.2025 | 14,12 | 14,34 | 13,94 | 14,12 | -0,60% | - |
| 27.02.2025 | 14,46 | 14,47 | 14,11 | 14,21 | -1,29% | - |
| 26.02.2025 | 13,85 | 14,44 | 13,82 | 14,39 | 1,48% | - |
| 25.02.2025 | 13,61 | 14,23 | 13,54 | 14,18 | 4,00% | - |
| 24.02.2025 | 13,87 | 14,05 | 13,63 | 13,64 | -0,69% | - |
| 21.02.2025 | 13,87 | 13,96 | 13,69 | 13,73 | -0,72% | - |
| 20.02.2025 | 14,18 | 14,28 | 13,79 | 13,83 | -2,12% | - |
| 19.02.2025 | 14,41 | 14,57 | 14,10 | 14,13 | -2,01% | - |
| 18.02.2025 | 14,09 | 14,43 | 14,08 | 14,42 | 2,02% | - |
| 17.02.2025 | 13,70 | 14,49 | 13,70 | 14,14 | 3,21% | 400,00 |
| 14.02.2025 | 13,55 | 14,07 | 13,55 | 13,70 | 1,03% | - |
| 13.02.2025 | 13,70 | 13,86 | 13,52 | 13,56 | -1,09% | 9.000,00 |
| 12.02.2025 | 13,81 | 13,87 | 13,53 | 13,71 | -0,72% | - |