31,500€
0,96%
Echtzeit-Aktienkurs UniCredit S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | - |
| 31.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 30.03.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -2,65% | - |
| 27.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 26.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 25.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 24.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 6,25% | - |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 20.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 19.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 18.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 17.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.03.2026 | 30,80 | 31,60 | 30,80 | 31,60 | -1,25% | 63,00 |
| 13.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 12.03.2026 | 33,00 | 33,00 | 32,40 | 32,40 | -4,71% | - |
| 11.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 10.03.2026 | 33,00 | 34,60 | 33,00 | 34,60 | 7,45% | 472,00 |
| 09.03.2026 | 31,40 | 32,20 | 31,40 | 32,20 | -3,59% | 1,00 |
| 06.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 05.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 04.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 03.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 02.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 27.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 25.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 24.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 23.02.2026 | 36,40 | 37,80 | 36,40 | 37,80 | 4,42% | 4,00 |
| 20.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 19.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 18.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 17.02.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 2,82% | 13,00 |
| 16.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -4,84% | - |
| 13.02.2026 | 36,40 | 37,20 | 36,40 | 37,20 | -0,53% | 500,00 |
| 12.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 11.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 10.02.2026 | 39,40 | 39,40 | 38,60 | 38,60 | -3,02% | 5,00 |
| 09.02.2026 | 37,80 | 39,80 | 37,80 | 39,80 | 8,15% | 6,00 |
| 06.02.2026 | 36,20 | 37,00 | 36,20 | 36,80 | -3,16% | 101,00 |
| 05.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 04.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 03.02.2026 | 37,20 | 38,60 | 37,20 | 38,60 | 7,22% | 11,00 |
| 02.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 30.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 29.01.2026 | 36,00 | 36,60 | 36,00 | 36,60 | -0,54% | 638,00 |
| 28.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 27.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 800,00 |
| 26.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 23.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 22.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 21.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 19.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 16.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 15.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 14.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 13.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 120,00 |
| 12.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 09.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 08.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 07.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 06.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 05.01.2026 | 35,60 | 36,00 | 35,60 | 36,00 | 2,27% | 300,00 |
| 02.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 30.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 29.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 23.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 22.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 2.000,00 |
| 19.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 18.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 17.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 16.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 15.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 12.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 11.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 10.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 09.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 08.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 05.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 02.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 01.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 28.11.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 263,00 |
| 27.11.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | 50,00 |
| 26.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 25.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 24.11.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 3,90% | 698,00 |
| 21.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 20.11.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 710,00 |
| 19.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 18.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 17.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 14.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 13.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 70,00 |
| 12.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 11.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 10.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 07.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |