27,400€
-2,84%
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 | 28,70 | 30,20 | 27,10 | 27,80 | -3,14% | - |
| 22.05.2025 | 28,80 | 28,90 | 28,50 | 28,70 | 0,35% | - |
| 21.05.2025 | 28,80 | 32,90 | 28,60 | 28,60 | -1,04% | - |
| 20.05.2025 | 28,50 | 29,00 | 28,50 | 28,90 | 1,05% | - |
| 19.05.2025 | 28,20 | 28,80 | 27,60 | 28,60 | 1,42% | - |
| 16.05.2025 | 28,10 | 28,30 | 27,80 | 28,20 | 0,71% | - |
| 15.05.2025 | 28,10 | 28,10 | 27,50 | 28,00 | -0,71% | - |
| 14.05.2025 | 27,60 | 28,20 | 27,50 | 28,20 | 2,17% | - |
| 13.05.2025 | 28,10 | 28,10 | 27,60 | 27,60 | -2,13% | - |
| 12.05.2025 | 27,40 | 28,20 | 27,30 | 28,20 | 4,44% | - |
| 09.05.2025 | 26,90 | 27,60 | 26,50 | 27,00 | 1,50% | - |
| 08.05.2025 | 26,00 | 26,80 | 25,00 | 26,60 | 3,10% | - |
| 07.05.2025 | 26,30 | 26,30 | 25,60 | 25,80 | -0,77% | - |
| 06.05.2025 | 26,00 | 26,30 | 25,70 | 26,00 | 0,00% | - |
| 05.05.2025 | 26,50 | 26,50 | 25,90 | 26,00 | -1,52% | - |
| 02.05.2025 | 25,90 | 26,40 | 25,20 | 26,40 | 3,12% | - |
| 30.04.2025 | 25,70 | 26,20 | 23,90 | 25,60 | -2,29% | - |
| 29.04.2025 | 25,90 | 26,30 | 25,50 | 26,20 | 1,55% | - |
| 28.04.2025 | 25,70 | 25,90 | 25,40 | 25,80 | 4,03% | - |
| 25.04.2025 | 24,90 | 25,60 | 24,80 | 24,80 | 0,40% | - |
| 24.04.2025 | 24,90 | 25,10 | 24,60 | 24,70 | -1,20% | - |
| 23.04.2025 | 24,70 | 25,00 | 24,50 | 25,00 | -0,79% | - |
| 22.04.2025 | 24,20 | 25,20 | 23,90 | 25,20 | 1,61% | - |
| 17.04.2025 | 25,40 | 28,80 | 24,60 | 24,80 | -1,20% | - |
| 16.04.2025 | 24,60 | 25,30 | 24,30 | 25,10 | 1,21% | - |
| 15.04.2025 | 24,00 | 24,90 | 24,00 | 24,80 | 3,33% | - |
| 14.04.2025 | 23,80 | 25,20 | 23,20 | 24,00 | 0,42% | - |
| 11.04.2025 | 23,80 | 24,00 | 21,75 | 23,90 | 1,27% | - |
| 10.04.2025 | 24,70 | 24,90 | 22,50 | 23,60 | -4,84% | - |
| 09.04.2025 | 21,30 | 25,20 | 20,45 | 24,80 | 18,66% | - |
| 08.04.2025 | 22,20 | 22,60 | 20,70 | 20,90 | 1,46% | - |
| 07.04.2025 | 21,10 | 22,80 | 19,30 | 20,60 | -5,07% | - |
| 04.04.2025 | 24,30 | 24,40 | 21,00 | 21,70 | -10,33% | - |
| 03.04.2025 | 25,30 | 26,20 | 24,20 | 24,20 | -7,63% | - |
| 02.04.2025 | 26,30 | 29,90 | 25,60 | 26,20 | -0,76% | - |
| 01.04.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 31.03.2025 | 26,30 | 27,00 | 25,50 | 26,00 | -6,81% | - |
| 28.03.2025 | 27,10 | 27,90 | 23,20 | 27,90 | 2,95% | - |
| 27.03.2025 | 27,40 | 27,50 | 26,70 | 27,10 | -0,73% | - |
| 26.03.2025 | 27,70 | 27,90 | 26,90 | 27,30 | -1,80% | - |
| 25.03.2025 | 26,90 | 27,80 | 26,90 | 27,80 | 3,73% | - |
| 24.03.2025 | 26,90 | 29,20 | 26,70 | 26,80 | 0,75% | - |
| 21.03.2025 | 26,70 | 26,90 | 26,30 | 26,60 | -0,37% | - |
| 20.03.2025 | 27,50 | 27,90 | 26,50 | 26,70 | -2,55% | - |
| 19.03.2025 | 27,50 | 28,40 | 25,10 | 27,40 | -0,36% | - |
| 18.03.2025 | 27,10 | 27,60 | 26,50 | 27,50 | 2,61% | - |
| 17.03.2025 | 26,70 | 27,00 | 26,30 | 26,80 | 1,13% | - |
| 14.03.2025 | 25,70 | 26,60 | 25,30 | 26,50 | 4,33% | - |
| 13.03.2025 | 25,90 | 26,20 | 25,40 | 25,40 | -2,68% | - |
| 12.03.2025 | 25,50 | 26,20 | 25,30 | 26,10 | 1,95% | - |
| 11.03.2025 | 25,70 | 26,50 | 25,00 | 25,60 | -0,78% | - |
| 10.03.2025 | 26,90 | 27,30 | 25,40 | 25,80 | -4,44% | - |
| 07.03.2025 | 27,10 | 27,40 | 25,80 | 27,00 | 0,00% | - |
| 06.03.2025 | 26,90 | 27,50 | 25,50 | 27,00 | 0,00% | - |
| 05.03.2025 | 25,40 | 27,00 | 25,10 | 27,00 | 6,30% | - |
| 04.03.2025 | 25,70 | 25,70 | 24,40 | 25,40 | -1,17% | - |
| 03.03.2025 | 25,20 | 26,00 | 25,00 | 25,70 | 1,98% | - |
| 28.02.2025 | 25,10 | 29,00 | 25,00 | 25,20 | 0,00% | - |
| 27.02.2025 | 25,30 | 25,50 | 24,40 | 25,20 | 0,00% | - |
| 26.02.2025 | 24,80 | 25,40 | 24,00 | 25,20 | 1,61% | - |
| 25.02.2025 | 24,10 | 24,80 | 23,90 | 24,80 | 3,77% | - |
| 24.02.2025 | 24,00 | 24,10 | 20,60 | 23,90 | 0,84% | - |
| 21.02.2025 | 23,80 | 24,00 | 23,40 | 23,70 | -0,84% | - |
| 20.02.2025 | 24,00 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 19.02.2025 | 24,20 | 24,50 | 23,90 | 23,90 | -1,24% | - |
| 18.02.2025 | 23,90 | 24,20 | 23,50 | 24,20 | 1,68% | - |
| 17.02.2025 | 23,40 | 24,10 | 23,40 | 23,80 | 1,71% | - |
| 14.02.2025 | 23,00 | 23,60 | 22,50 | 23,40 | 1,74% | - |
| 13.02.2025 | 23,50 | 23,80 | 22,60 | 23,00 | -2,13% | - |
| 12.02.2025 | 23,40 | 25,40 | 22,40 | 23,50 | 0,00% | - |
| 11.02.2025 | 23,60 | 26,50 | 22,70 | 23,50 | -2,08% | - |
| 10.02.2025 | 23,60 | 25,40 | 22,20 | 24,00 | 2,13% | - |
| 07.02.2025 | 23,00 | 23,60 | 23,00 | 23,50 | 1,73% | - |
| 06.02.2025 | 22,20 | 23,20 | 22,20 | 23,10 | 3,13% | - |
| 05.02.2025 | 22,20 | 22,50 | 21,80 | 22,40 | 0,45% | - |
| 04.02.2025 | 22,20 | 22,30 | 21,60 | 22,30 | 1,36% | - |
| 03.02.2025 | 21,80 | 22,40 | 21,60 | 22,00 | -0,90% | - |
| 31.01.2025 | 22,40 | 22,60 | 22,10 | 22,20 | -0,89% | - |
| 30.01.2025 | 22,50 | 22,60 | 22,10 | 22,40 | 0,00% | - |
| 29.01.2025 | 22,40 | 22,50 | 20,95 | 22,40 | 0,90% | - |
| 28.01.2025 | 22,00 | 22,40 | 21,90 | 22,20 | 0,91% | - |
| 27.01.2025 | 21,70 | 22,50 | 20,60 | 22,00 | 0,46% | - |
| 24.01.2025 | 21,90 | 22,40 | 21,80 | 21,90 | 0,00% | - |
| 23.01.2025 | 21,20 | 22,20 | 20,85 | 21,90 | 3,30% | - |
| 22.01.2025 | 21,40 | 21,60 | 19,85 | 21,20 | -0,93% | - |
| 21.01.2025 | 21,50 | 21,70 | 17,90 | 21,40 | -0,47% | - |
| 20.01.2025 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 17.01.2025 | 21,10 | 21,30 | 18,05 | 21,20 | 0,95% | 4.000,00 |
| 16.01.2025 | 21,00 | 21,20 | 18,05 | 21,00 | 0,48% | - |
| 15.01.2025 | 20,50 | 20,90 | 17,75 | 20,90 | 1,95% | - |
| 14.01.2025 | 20,30 | 20,60 | 19,70 | 20,50 | 0,99% | - |
| 13.01.2025 | 19,85 | 20,30 | 17,50 | 20,30 | 1,25% | - |
| 10.01.2025 | 20,25 | 20,40 | 17,65 | 20,05 | -1,47% | - |
| 09.01.2025 | 20,25 | 20,40 | 20,05 | 20,35 | 0,49% | - |
| 08.01.2025 | 19,90 | 20,40 | 17,55 | 20,25 | 2,79% | - |
| 07.01.2025 | 19,85 | 19,95 | 17,35 | 19,70 | 0,51% | - |
| 06.01.2025 | 19,30 | 19,85 | 19,15 | 19,60 | 2,35% | - |
| 03.01.2025 | 19,10 | 19,50 | 17,35 | 19,15 | 0,52% | - |
| 02.01.2025 | 19,30 | 19,45 | 18,55 | 19,05 | -0,78% | - |
| 30.12.2024 | 19,10 | 19,35 | 17,05 | 19,20 | 0,26% | - |