18,430€
3,16%
Echtzeit-Aktienkurs Unipol Assicurazioni S.p.A.
Bid:
Ask:
Aktienkurse zur Unipol Assicurazioni S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,10 | 18,50 | 18,05 | 18,43 | 0,07% | - |
| 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% | - |
| 11.07.2025 | 16,40 | 16,53 | 16,22 | 16,45 | 0,00% | - |
| 10.07.2025 | 16,65 | 16,68 | 16,39 | 16,45 | -1,44% | - |
| 09.07.2025 | 16,18 | 16,73 | 16,17 | 16,69 | 2,74% | - |
| 08.07.2025 | 16,63 | 16,67 | 16,23 | 16,24 | -1,96% | - |
| 07.07.2025 | 16,32 | 16,67 | 16,26 | 16,57 | 2,03% | - |
| 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% | - |