27,800€
-1,42%
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 | 28,00 | 28,00 | 27,40 | 27,40 | -2,84% | - |
| 22.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 21.05.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | - |
| 20.05.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 0,71% | - |
| 19.05.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 2,17% | - |
| 16.05.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 15.05.2025 | 27,40 | 27,40 | 27,00 | 27,40 | -0,72% | - |
| 14.05.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 13.05.2025 | 27,40 | 27,40 | 27,00 | 27,20 | -1,45% | - |
| 12.05.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 4,55% | - |
| 09.05.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | - |
| 08.05.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 1,56% | - |
| 07.05.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 06.05.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 05.05.2025 | 25,60 | 25,80 | 25,60 | 25,60 | 0,00% | - |
| 02.05.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 30.04.2025 | 25,60 | 25,80 | 24,80 | 25,20 | 0,00% | - |
| 29.04.2025 | 25,20 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 28.04.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | - |
| 25.04.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | - |
| 24.04.2025 | 24,20 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 23.04.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | - |
| 22.04.2025 | 23,60 | 24,40 | 23,40 | 24,40 | -0,81% | - |
| 17.04.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 16.04.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | - |
| 15.04.2025 | 23,40 | 24,40 | 23,40 | 24,40 | 4,27% | - |
| 14.04.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 3,54% | - |
| 11.04.2025 | 23,20 | 23,20 | 22,40 | 22,60 | -2,59% | - |
| 10.04.2025 | 24,00 | 24,00 | 23,20 | 23,20 | 9,43% | - |
| 09.04.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 08.04.2025 | 21,60 | 21,60 | 20,80 | 21,40 | 3,88% | - |
| 07.04.2025 | 19,50 | 20,80 | 19,50 | 20,60 | -2,83% | - |
| 04.04.2025 | 23,60 | 23,60 | 21,20 | 21,20 | -12,40% | 499,00 |
| 03.04.2025 | 24,60 | 24,60 | 24,00 | 24,20 | -3,97% | - |
| 02.04.2025 | 25,60 | 25,80 | 25,20 | 25,20 | -1,56% | - |
| 01.04.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 0,79% | - |
| 31.03.2025 | 25,60 | 25,60 | 25,20 | 25,40 | -3,05% | - |
| 28.03.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -2,24% | - |
| 27.03.2025 | 26,60 | 26,80 | 26,40 | 26,80 | -1,47% | - |
| 26.03.2025 | 27,00 | 27,20 | 26,60 | 27,20 | 3,03% | - |
| 24.03.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 21.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | - |
| 20.03.2025 | 26,80 | 26,80 | 26,00 | 26,40 | -2,22% | - |
| 19.03.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 18.03.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 3,08% | - |
| 17.03.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 15.03.2025 | 25,20 | 25,80 | 24,80 | 25,80 | 1,57% | - |
| 13.03.2025 | 25,20 | 25,60 | 25,20 | 25,40 | -0,78% | - |
| 12.03.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 2,40% | - |
| 11.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 10.03.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -3,01% | - |
| 07.03.2025 | 26,60 | 26,80 | 26,20 | 26,60 | -0,75% | - |
| 06.03.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 4,69% | - |
| 05.03.2025 | 24,60 | 25,60 | 24,60 | 25,60 | 5,79% | - |
| 04.03.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -5,47% | - |
| 03.03.2025 | 24,60 | 25,60 | 24,60 | 25,60 | 3,23% | - |
| 28.02.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 27.02.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 26.02.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 5,08% | - |
| 24.02.2025 | 23,40 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 21.02.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 20.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 19.02.2025 | 23,60 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 18.02.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 17.02.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | - |
| 14.02.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 13.02.2025 | 23,00 | 23,00 | 22,40 | 22,60 | -1,74% | - |
| 12.02.2025 | 23,00 | 23,40 | 22,80 | 23,00 | 0,88% | - |
| 11.02.2025 | 23,00 | 23,00 | 22,40 | 22,80 | -0,87% | - |
| 10.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 07.02.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 3,57% | - |
| 06.02.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 05.02.2025 | 21,60 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 04.02.2025 | 21,60 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 03.02.2025 | 21,00 | 21,60 | 21,00 | 21,40 | -1,83% | - |
| 31.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 29.01.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 28.01.2025 | 21,40 | 22,00 | 21,00 | 22,00 | 2,80% | - |
| 24.01.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 23.01.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | - |
| 22.01.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 21.01.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 20.01.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -1,85% | - |
| 17.01.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | 4.000,00 |
| 16.01.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | - |
| 15.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 14.01.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | - |
| 13.01.2025 | 19,40 | 19,70 | 19,40 | 19,70 | -1,01% | - |
| 10.01.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 09.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 08.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 07.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 06.01.2025 | 18,80 | 19,10 | 18,80 | 18,90 | 1,61% | - |
| 03.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 02.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 30.12.2024 | 18,60 | 19,00 | 18,60 | 18,80 | 0,53% | - |
| 27.12.2024 | 18,50 | 18,80 | 18,50 | 18,70 | 1,08% | - |
| 23.12.2024 | 18,30 | 18,60 | 18,30 | 18,50 | 0,00% | - |
| 21.12.2024 | 18,40 | 18,50 | 18,10 | 18,50 | 0,00% | - |