31,500€
-1,56%
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 | 31,50 | 31,60 | 30,60 | 31,60 | -1,86% | - |
| 01.04.2026 | 31,40 | 32,40 | 31,40 | 32,20 | 3,21% | - |
| 31.03.2026 | 30,00 | 31,20 | 29,80 | 31,20 | 5,05% | - |
| 30.03.2026 | 29,90 | 30,00 | 29,40 | 29,70 | -0,34% | - |
| 27.03.2026 | 30,70 | 31,10 | 29,80 | 29,80 | -1,97% | - |
| 26.03.2026 | 31,00 | 31,00 | 30,20 | 30,40 | -1,30% | - |
| 25.03.2026 | 31,10 | 31,60 | 30,80 | 30,80 | 0,33% | - |
| 24.03.2026 | 30,90 | 31,20 | 30,10 | 30,70 | -1,60% | - |
| 23.03.2026 | 29,20 | 31,70 | 27,70 | 31,20 | 5,05% | - |
| 20.03.2026 | 31,10 | 31,80 | 29,40 | 29,70 | -5,11% | - |
| 19.03.2026 | 31,60 | 31,70 | 30,20 | 31,30 | -0,32% | - |
| 18.03.2026 | 32,50 | 32,90 | 31,30 | 31,40 | -2,48% | - |
| 17.03.2026 | 31,80 | 32,60 | 31,40 | 32,20 | 0,63% | - |
| 16.03.2026 | 31,70 | 32,30 | 30,70 | 32,00 | 1,27% | 340,00 |
| 13.03.2026 | 32,40 | 32,50 | 31,50 | 31,60 | -2,47% | - |
| 12.03.2026 | 33,50 | 33,80 | 32,10 | 32,40 | -4,99% | - |
| 11.03.2026 | 34,40 | 34,40 | 33,50 | 34,10 | 0,00% | - |
| 10.03.2026 | 33,30 | 34,50 | 33,30 | 34,10 | 2,40% | - |
| 09.03.2026 | 33,10 | 33,60 | 31,50 | 33,30 | 0,30% | - |
| 06.03.2026 | 33,80 | 33,90 | 32,40 | 33,20 | -1,19% | - |
| 05.03.2026 | 34,50 | 34,60 | 33,30 | 33,60 | -2,89% | - |
| 04.03.2026 | 33,60 | 34,80 | 33,20 | 34,60 | 1,76% | - |
| 03.03.2026 | 34,80 | 34,80 | 32,60 | 34,00 | -3,41% | - |
| 02.03.2026 | 35,60 | 35,80 | 34,50 | 35,20 | -2,22% | - |
| 27.02.2026 | 36,90 | 37,10 | 35,70 | 36,00 | -2,70% | - |
| 26.02.2026 | 37,00 | 37,20 | 36,70 | 37,00 | -0,27% | - |
| 25.02.2026 | 36,40 | 37,10 | 36,40 | 37,10 | 1,92% | - |
| 24.02.2026 | 37,00 | 37,00 | 35,90 | 36,40 | -0,82% | - |
| 23.02.2026 | 36,80 | 37,70 | 36,70 | 36,70 | -0,81% | - |
| 20.02.2026 | 36,60 | 37,20 | 36,40 | 37,00 | 1,37% | - |
| 19.02.2026 | 37,60 | 37,60 | 36,10 | 36,50 | -2,14% | - |
| 18.02.2026 | 36,80 | 37,60 | 36,60 | 37,30 | 1,63% | - |
| 17.02.2026 | 35,70 | 36,80 | 35,70 | 36,70 | 2,23% | - |
| 16.02.2026 | 35,80 | 36,50 | 35,80 | 35,90 | 0,56% | - |
| 13.02.2026 | 37,10 | 37,20 | 35,10 | 35,70 | -2,99% | 8.960,00 |
| 12.02.2026 | 37,50 | 38,10 | 36,80 | 36,80 | -1,34% | - |
| 11.02.2026 | 38,50 | 38,70 | 37,20 | 37,30 | -2,36% | 8.070,00 |
| 10.02.2026 | 39,60 | 39,90 | 38,10 | 38,20 | -2,55% | - |
| 09.02.2026 | 37,80 | 39,60 | 37,30 | 39,20 | 5,95% | - |
| 06.02.2026 | 36,70 | 37,10 | 36,40 | 37,00 | 2,21% | - |
| 05.02.2026 | 38,30 | 38,30 | 36,20 | 36,20 | -4,49% | - |
| 04.02.2026 | 38,30 | 38,70 | 37,80 | 37,90 | -0,26% | - |
| 03.02.2026 | 37,60 | 38,60 | 37,60 | 38,00 | 1,06% | - |
| 02.02.2026 | 36,40 | 37,70 | 36,20 | 37,60 | 2,73% | - |
| 30.01.2026 | 36,20 | 36,90 | 36,10 | 36,60 | 0,83% | - |
| 29.01.2026 | 36,20 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 28.01.2026 | 37,10 | 37,20 | 36,10 | 36,10 | -2,43% | - |
| 27.01.2026 | 36,10 | 37,10 | 35,90 | 37,00 | 2,49% | - |
| 26.01.2026 | 36,00 | 36,30 | 35,90 | 36,10 | 1,40% | - |
| 23.01.2026 | 36,10 | 36,30 | 35,60 | 35,60 | -0,56% | - |
| 22.01.2026 | 35,40 | 36,20 | 35,30 | 35,80 | 2,58% | - |
| 21.01.2026 | 35,30 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 20.01.2026 | 35,70 | 35,70 | 35,10 | 35,30 | -1,12% | - |
| 19.01.2026 | 36,00 | 36,10 | 35,30 | 35,70 | -1,65% | - |
| 16.01.2026 | 36,00 | 36,30 | 36,00 | 36,30 | 1,11% | - |
| 15.01.2026 | 35,90 | 36,30 | 35,90 | 35,90 | 0,00% | - |
| 14.01.2026 | 35,70 | 36,10 | 35,70 | 35,90 | 0,56% | - |
| 13.01.2026 | 35,60 | 35,90 | 35,50 | 35,70 | 0,28% | - |
| 12.01.2026 | 35,50 | 35,70 | 35,30 | 35,60 | 1,14% | - |
| 09.01.2026 | 35,40 | 35,50 | 35,20 | 35,20 | -0,56% | - |
| 08.01.2026 | 35,10 | 35,50 | 34,90 | 35,40 | 0,85% | - |
| 07.01.2026 | 35,60 | 35,70 | 35,10 | 35,10 | -1,13% | - |
| 06.01.2026 | 35,70 | 36,50 | 35,30 | 35,50 | 0,00% | - |
| 05.01.2026 | 35,90 | 36,70 | 35,30 | 35,50 | 0,00% | - |
| 02.01.2026 | 35,50 | 35,70 | 35,30 | 35,50 | 0,00% | - |
| 30.12.2025 | 34,60 | 35,50 | 34,60 | 35,50 | 2,60% | - |
| 29.12.2025 | 34,90 | 35,10 | 34,50 | 34,60 | -1,14% | - |
| 23.12.2025 | 35,00 | 35,10 | 34,50 | 35,00 | 1,74% | - |
| 22.12.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -2,27% | - |
| 19.12.2025 | 35,20 | 35,40 | 35,00 | 35,20 | -0,28% | - |
| 18.12.2025 | 35,20 | 35,40 | 35,00 | 35,30 | 0,28% | - |
| 17.12.2025 | 34,80 | 35,30 | 34,80 | 35,20 | 1,15% | - |
| 16.12.2025 | 34,40 | 35,20 | 34,40 | 34,80 | 1,16% | - |
| 15.12.2025 | 34,00 | 34,50 | 33,80 | 34,40 | 1,47% | - |
| 12.12.2025 | 34,20 | 34,70 | 33,80 | 33,90 | -0,29% | - |
| 11.12.2025 | 33,30 | 34,00 | 33,20 | 34,00 | 2,41% | - |
| 10.12.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 09.12.2025 | 32,60 | 33,00 | 32,60 | 32,60 | 1,88% | - |
| 08.12.2025 | 32,60 | 32,60 | 32,00 | 32,00 | 0,00% | - |
| 05.12.2025 | 32,90 | 33,20 | 32,00 | 32,00 | -0,62% | - |
| 04.12.2025 | 32,90 | 33,00 | 32,20 | 32,20 | -1,83% | - |
| 03.12.2025 | 32,80 | 33,40 | 32,70 | 32,80 | 0,31% | - |
| 02.12.2025 | 32,40 | 33,00 | 32,40 | 32,70 | 2,83% | - |
| 01.12.2025 | 31,70 | 32,50 | 31,70 | 31,80 | -0,93% | 900,00 |
| 28.11.2025 | 32,10 | 32,20 | 31,80 | 32,10 | 0,31% | - |
| 27.11.2025 | 31,90 | 32,00 | 31,60 | 32,00 | 1,91% | - |
| 26.11.2025 | 31,80 | 32,00 | 31,40 | 31,40 | 1,29% | - |
| 25.11.2025 | 30,70 | 31,70 | 30,60 | 31,00 | 0,65% | - |
| 24.11.2025 | 31,00 | 31,80 | 30,60 | 30,80 | 0,65% | - |
| 21.11.2025 | 31,20 | 31,80 | 30,20 | 30,60 | -1,92% | - |
| 20.11.2025 | 31,30 | 31,70 | 31,00 | 31,20 | 0,00% | - |
| 19.11.2025 | 31,20 | 31,30 | 30,80 | 31,20 | 1,30% | - |
| 18.11.2025 | 31,60 | 31,60 | 30,80 | 30,80 | -2,84% | - |
| 17.11.2025 | 32,40 | 32,40 | 31,70 | 31,70 | -3,94% | - |
| 14.11.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,20% | - |
| 13.11.2025 | 34,20 | 34,40 | 33,40 | 33,40 | -1,76% | - |
| 12.11.2025 | 33,40 | 34,20 | 33,40 | 34,00 | 3,66% | - |
| 11.11.2025 | 32,90 | 33,50 | 32,80 | 32,80 | -0,91% | - |
| 10.11.2025 | 32,00 | 33,10 | 31,80 | 33,10 | 7,47% | - |
| 07.11.2025 | 31,60 | 32,00 | 30,80 | 30,80 | -3,75% | - |