27,700€
-2,46%
Echtzeit-Aktienkurs UniCredit S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -2,82% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 21.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 20.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 19.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 16.05.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 15.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 13.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 12.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 09.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 08.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 07.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 06.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.05.2025 | 27,00 | 27,00 | 25,80 | 25,80 | 0,78% | 100,00 |
| 02.05.2025 | 26,40 | 26,40 | 25,60 | 25,60 | -0,78% | 2,00 |
| 30.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 29.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 25.04.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | - |
| 24.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 22.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -4,00% | - |
| 17.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 16.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 15.04.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 5,13% | - |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 11.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 10.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 16,35% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -5,45% | - |
| 08.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 07.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -1,85% | - |
| 04.04.2025 | 24,00 | 24,00 | 21,60 | 21,60 | -12,20% | - |
| 03.04.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -3,91% | - |
| 02.04.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,79% | - |
| 01.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 31.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 28.03.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 27.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 26.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 25.03.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | - |
| 24.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 19.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 18.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 12.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 11.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 10.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 06.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 7,20% | - |
| 05.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.03.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 03.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 27.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 25.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 21.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 18.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 14.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 07.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.02.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 3,64% | 4.004,00 |
| 05.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 04.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 03.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 31.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 28.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 27.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 20.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 15.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 14.01.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 1,01% | - |
| 13.01.2025 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | - |
| 10.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 09.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 08.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 07.01.2025 | 19,40 | 19,40 | 19,10 | 19,10 | 1,06% | - |
| 06.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 03.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 02.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 30.12.2024 | 18,80 | 19,60 | 18,80 | 19,60 | 3,70% | 7,00 |