35,320€
3,03%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 34,30 | 35,43 | 34,19 | 35,33 | 3,03% | 12.511,00 |
| 22.04.2024 | 33,93 | 34,40 | 33,58 | 34,29 | -2,72% | 12.695,00 |
| 19.04.2024 | 34,64 | 35,42 | 34,52 | 35,25 | 0,61% | 14.127,00 |
| 18.04.2024 | 34,64 | 35,14 | 34,50 | 35,04 | 1,86% | 10.589,00 |
| 17.04.2024 | 33,52 | 34,54 | 33,44 | 34,40 | 2,20% | 14.994,00 |
| 16.04.2024 | 34,35 | 34,38 | 33,47 | 33,66 | -2,11% | 21.268,00 |
| 15.04.2024 | 34,26 | 34,79 | 33,94 | 34,38 | 1,53% | 31.467,00 |
| 12.04.2024 | 34,29 | 34,67 | 33,80 | 33,86 | -0,90% | 5.596,00 |
| 11.04.2024 | 34,94 | 35,16 | 33,61 | 34,17 | -2,20% | 16.366,00 |
| 10.04.2024 | 34,80 | 35,14 | 34,21 | 34,94 | 0,58% | 9.845,00 |
| 09.04.2024 | 35,53 | 35,64 | 34,50 | 34,74 | -2,21% | 21.185,00 |
| 08.04.2024 | 35,02 | 35,55 | 34,81 | 35,52 | 1,50% | 25.848,00 |
| 05.04.2024 | 35,18 | 35,23 | 34,14 | 35,00 | -0,61% | 28.419,00 |
| 04.04.2024 | 35,86 | 36,04 | 35,21 | 35,21 | -1,39% | 18.483,00 |
| 03.04.2024 | 35,09 | 35,74 | 35,04 | 35,71 | 1,41% | 27.222,00 |
| 02.04.2024 | 35,23 | 35,62 | 34,84 | 35,21 | 0,06% | 33.857,00 |
| 28.03.2024 | 34,53 | 35,30 | 34,36 | 35,19 | 2,23% | 26.851,00 |
| 27.03.2024 | 34,59 | 34,66 | 34,33 | 34,42 | -0,37% | 30.272,00 |
| 26.03.2024 | 34,19 | 34,56 | 34,04 | 34,55 | 1,20% | 32.665,00 |
| 25.03.2024 | 33,62 | 34,24 | 33,51 | 34,14 | 1,70% | 27.095,00 |
| 22.03.2024 | 33,82 | 33,99 | 33,44 | 33,57 | -0,95% | 39.860,00 |
| 21.03.2024 | 34,17 | 34,28 | 33,51 | 33,89 | -0,24% | 29.880,00 |
| 20.03.2024 | 33,86 | 34,02 | 33,60 | 33,97 | 0,16% | 10.310,00 |
| 19.03.2024 | 33,35 | 33,93 | 33,24 | 33,92 | 1,82% | 10.780,00 |
| 18.03.2024 | 33,11 | 33,38 | 32,86 | 33,31 | 1,06% | 8.646,00 |
| 15.03.2024 | 32,19 | 32,98 | 32,02 | 32,96 | 2,40% | 6.031,00 |
| 14.03.2024 | 32,24 | 32,49 | 31,08 | 32,19 | -0,39% | 4.768,00 |
| 13.03.2024 | 31,80 | 32,52 | 31,67 | 32,32 | 1,69% | 12.346,00 |
| 12.03.2024 | 31,25 | 31,79 | 30,93 | 31,78 | 2,08% | 5.940,00 |
| 11.03.2024 | 30,64 | 31,18 | 30,21 | 31,13 | 1,36% | 16.940,00 |
| 08.03.2024 | 31,32 | 31,32 | 30,66 | 30,72 | -1,84% | 780,00 |
| 07.03.2024 | 31,22 | 31,56 | 30,76 | 31,29 | -0,28% | 3.325,00 |
| 06.03.2024 | 31,54 | 31,68 | 31,07 | 31,38 | -0,24% | 3.863,00 |
| 05.03.2024 | 30,87 | 31,63 | 30,87 | 31,45 | 0,14% | 4.226,00 |
| 04.03.2024 | 31,08 | 31,45 | 30,95 | 31,41 | 1,16% | 1.481,00 |
| 01.03.2024 | 31,07 | 31,33 | 31,00 | 31,05 | 0,36% | 2.108,00 |
| 29.02.2024 | 31,00 | 31,22 | 30,87 | 30,94 | -0,09% | 3.364,00 |
| 28.02.2024 | 30,81 | 31,19 | 30,56 | 30,97 | 0,54% | 13.490,00 |
| 27.02.2024 | 30,93 | 31,04 | 30,54 | 30,80 | -0,60% | 1.725,00 |
| 26.02.2024 | 30,91 | 31,12 | 30,83 | 30,99 | -0,07% | 23.558,00 |
| 23.02.2024 | 30,45 | 31,13 | 30,14 | 31,01 | 1,66% | 2.940,00 |
| 22.02.2024 | 30,74 | 30,89 | 30,28 | 30,50 | -0,13% | 3.786,00 |
| 21.02.2024 | 30,25 | 30,70 | 30,01 | 30,54 | 1,37% | 1.451,00 |
| 20.02.2024 | 29,84 | 30,13 | 29,71 | 30,13 | 0,37% | 2.750,00 |
| 19.02.2024 | 29,96 | 30,11 | 29,70 | 30,02 | 0,52% | 1.777,00 |
| 16.02.2024 | 29,78 | 30,18 | 29,66 | 29,87 | 0,35% | 4.133,00 |
| 15.02.2024 | 29,88 | 30,00 | 29,41 | 29,76 | -0,23% | 4.260,00 |
| 14.02.2024 | 29,40 | 30,02 | 29,32 | 29,83 | 1,59% | 1.928,00 |
| 13.02.2024 | 29,62 | 29,68 | 29,25 | 29,36 | -0,91% | 744,00 |
| 12.02.2024 | 29,20 | 29,64 | 29,03 | 29,63 | 1,80% | 11.166,00 |
| 09.02.2024 | 28,84 | 29,13 | 28,82 | 29,11 | 0,50% | 10.117,00 |
| 08.02.2024 | 28,79 | 29,21 | 28,45 | 28,97 | 0,77% | 3.386,00 |
| 07.02.2024 | 29,09 | 29,35 | 28,47 | 28,74 | -0,61% | 609,00 |
| 06.02.2024 | 28,94 | 29,44 | 28,67 | 28,92 | 0,37% | 5.319,00 |
| 05.02.2024 | 26,79 | 29,45 | 26,66 | 28,81 | 7,94% | 16.747,00 |
| 02.02.2024 | 26,82 | 26,90 | 26,17 | 26,69 | -0,43% | 3.340,00 |
| 01.02.2024 | 27,06 | 27,20 | 26,51 | 26,81 | -1,25% | 11.845,00 |
| 31.01.2024 | 26,93 | 27,84 | 26,88 | 27,14 | 0,65% | 2.541,00 |
| 30.01.2024 | 26,73 | 27,08 | 26,68 | 26,97 | 0,88% | 11.403,00 |
| 29.01.2024 | 26,75 | 27,07 | 26,48 | 26,73 | -0,19% | 2.779,00 |
| 26.01.2024 | 26,51 | 26,82 | 26,33 | 26,79 | 0,70% | 2.160,00 |
| 25.01.2024 | 26,84 | 26,88 | 26,41 | 26,60 | -1,31% | 1.173,00 |
| 24.01.2024 | 26,72 | 27,24 | 26,47 | 26,95 | 1,39% | 711,00 |
| 23.01.2024 | 26,60 | 26,75 | 26,35 | 26,58 | 0,23% | 245,00 |
| 22.01.2024 | 26,77 | 26,97 | 26,42 | 26,52 | -0,64% | 7.706,00 |
| 19.01.2024 | 26,71 | 26,86 | 26,44 | 26,70 | -0,10% | 1.400,00 |
| 18.01.2024 | 25,94 | 26,80 | 25,78 | 26,72 | 3,24% | 5.812,00 |
| 17.01.2024 | 25,72 | 25,91 | 25,56 | 25,89 | 0,27% | 2.605,00 |
| 16.01.2024 | 25,39 | 25,86 | 25,25 | 25,82 | 0,68% | 9.100,00 |
| 15.01.2024 | 25,81 | 25,82 | 25,60 | 25,64 | -0,14% | 2.080,00 |
| 12.01.2024 | 25,68 | 25,94 | 25,51 | 25,68 | -0,08% | 840,00 |
| 11.01.2024 | 26,16 | 26,16 | 25,70 | 25,70 | -0,89% | - |
| 10.01.2024 | 25,58 | 25,93 | 25,54 | 25,93 | 1,41% | 1.014,00 |
| 09.01.2024 | 26,00 | 26,12 | 25,47 | 25,57 | -2,52% | 7.996,00 |
| 08.01.2024 | 25,71 | 26,23 | 25,70 | 26,23 | 1,69% | 15.384,00 |
| 05.01.2024 | 25,48 | 25,86 | 25,47 | 25,79 | 0,92% | 212,00 |
| 04.01.2024 | 24,96 | 25,56 | 24,90 | 25,56 | 2,65% | - |
| 03.01.2024 | 25,06 | 25,13 | 24,72 | 24,90 | -0,76% | 910,00 |
| 02.01.2024 | 24,57 | 25,29 | 24,57 | 25,09 | 2,16% | 200,00 |
| 29.12.2023 | 24,45 | 24,56 | 24,45 | 24,56 | 0,64% | 430,00 |
| 28.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -0,49% | - |
| 27.12.2023 | 24,54 | 24,54 | 24,35 | 24,52 | 0,78% | 1.248,00 |
| 22.12.2023 | 24,25 | 24,39 | 24,23 | 24,33 | 0,21% | 283,00 |
| 21.12.2023 | 24,28 | 24,41 | 24,27 | 24,28 | -0,25% | 145,00 |
| 20.12.2023 | 24,30 | 24,39 | 24,25 | 24,34 | -0,02% | 44,00 |
| 19.12.2023 | 24,17 | 24,42 | 24,16 | 24,35 | 0,79% | 674,00 |
| 18.12.2023 | 23,73 | 24,16 | 23,70 | 24,16 | 2,22% | 852,00 |
| 15.12.2023 | 23,65 | 24,07 | 23,60 | 23,63 | -1,09% | 23.456,00 |
| 14.12.2023 | 25,25 | 25,25 | 23,88 | 23,89 | -4,31% | 2.811,00 |
| 13.12.2023 | 25,01 | 25,24 | 24,97 | 24,97 | -0,36% | 205,00 |
| 12.12.2023 | 25,34 | 25,55 | 25,06 | 25,06 | -0,93% | 78,00 |
| 11.12.2023 | 25,19 | 25,34 | 25,17 | 25,29 | 0,22% | 2.806,00 |
| 08.12.2023 | 25,01 | 25,24 | 24,96 | 25,24 | 0,66% | 1.814,00 |
| 07.12.2023 | 25,49 | 25,56 | 24,82 | 25,07 | -2,34% | 10.500,00 |
| 06.12.2023 | 25,16 | 25,73 | 25,16 | 25,67 | 1,74% | 6.128,00 |
| 05.12.2023 | 25,21 | 25,27 | 25,17 | 25,23 | -0,24% | - |
| 04.12.2023 | 25,21 | 25,34 | 25,13 | 25,29 | 0,54% | 8.937,00 |
| 01.12.2023 | 25,04 | 25,17 | 25,04 | 25,16 | 1,08% | 4.598,00 |
| 30.11.2023 | 25,40 | 25,40 | 24,89 | 24,89 | -2,05% | 2.642,00 |
| 29.11.2023 | 24,87 | 25,41 | 24,73 | 25,41 | 2,67% | 236,00 |