Börse:
10,017€
-1,17%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
9,968€
Ask:
10,066€
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 10,16 | 10,17 | 9,92 | 9,94 | -1,96% | 49.531,00 |
| 19.05.2022 | 9,92 | 10,21 | 9,87 | 10,14 | 1,86% | 86.805,00 |
| 18.05.2022 | 9,77 | 10,08 | 9,73 | 9,95 | 2,07% | 47.102,00 |
| 17.05.2022 | 9,78 | 9,95 | 9,74 | 9,75 | 0,80% | 46.392,00 |
| 16.05.2022 | 9,68 | 9,88 | 9,65 | 9,67 | -0,12% | 91.293,00 |
| 13.05.2022 | 9,76 | 9,79 | 9,62 | 9,68 | 0,23% | 47.538,00 |
| 12.05.2022 | 9,10 | 9,79 | 9,04 | 9,66 | 3,24% | 204.309,00 |
| 11.05.2022 | 8,75 | 9,45 | 8,64 | 9,36 | 10,85% | 304.153,00 |
| 10.05.2022 | 8,15 | 8,59 | 8,14 | 8,44 | 5,06% | 186.784,00 |
| 09.05.2022 | 8,30 | 8,34 | 7,87 | 8,04 | -2,55% | 326.150,00 |
| 06.05.2022 | 8,61 | 8,61 | 8,24 | 8,25 | -3,72% | 160.242,00 |
| 05.05.2022 | 8,24 | 8,98 | 8,11 | 8,57 | 1,66% | 132.673,00 |
| 04.05.2022 | 8,70 | 8,70 | 8,38 | 8,43 | -2,78% | 93.150,00 |
| 03.05.2022 | 8,72 | 8,80 | 8,56 | 8,67 | -0,02% | 117.793,00 |
| 02.05.2022 | 8,86 | 8,88 | 8,49 | 8,67 | -2,84% | 73.180,00 |
| 29.04.2022 | 8,88 | 8,98 | 8,74 | 8,92 | 2,05% | 390.201,00 |
| 28.04.2022 | 8,92 | 9,01 | 8,62 | 8,74 | -1,18% | 288.528,00 |
| 27.04.2022 | 8,80 | 8,94 | 8,60 | 8,85 | 0,17% | 246.003,00 |
| 26.04.2022 | 9,27 | 9,29 | 8,83 | 8,83 | -3,32% | 167.749,00 |
| 25.04.2022 | 9,12 | 9,26 | 9,03 | 9,13 | -0,17% | 229.850,00 |
| 22.04.2022 | 9,35 | 9,46 | 9,15 | 9,15 | -3,42% | 89.447,00 |
| 21.04.2022 | 9,46 | 9,58 | 9,44 | 9,47 | 0,58% | 80.765,00 |
| 20.04.2022 | 9,32 | 9,56 | 9,32 | 9,42 | 1,56% | 61.621,00 |
| 19.04.2022 | 9,14 | 9,34 | 9,12 | 9,27 | -3,31% | 186.642,00 |
| 14.04.2022 | 9,48 | 9,63 | 9,45 | 9,59 | 1,10% | 125.777,00 |
| 13.04.2022 | 9,35 | 9,49 | 9,25 | 9,49 | 1,77% | 88.886,00 |
| 12.04.2022 | 9,46 | 9,55 | 9,27 | 9,32 | -3,89% | 267.198,00 |
| 11.04.2022 | 9,79 | 9,88 | 9,66 | 9,70 | 0,60% | 234.030,00 |
| 08.04.2022 | 9,55 | 9,67 | 9,47 | 9,64 | 2,90% | 98.597,00 |
| 07.04.2022 | 9,51 | 9,76 | 9,37 | 9,37 | -0,44% | 178.152,00 |
| 06.04.2022 | 9,68 | 9,82 | 9,25 | 9,41 | -2,44% | 170.102,00 |
| 05.04.2022 | 9,86 | 9,97 | 9,61 | 9,65 | -3,02% | 174.290,00 |
| 04.04.2022 | 9,93 | 10,05 | 9,78 | 9,95 | -0,55% | 149.016,00 |
| 01.04.2022 | 9,85 | 10,09 | 9,83 | 10,00 | 1,60% | 134.462,00 |
| 31.03.2022 | 10,23 | 10,25 | 9,82 | 9,84 | -3,01% | 137.671,00 |
| 30.03.2022 | 10,29 | 10,38 | 10,04 | 10,15 | -1,53% | 228.600,00 |
| 29.03.2022 | 9,78 | 10,47 | 9,68 | 10,31 | 7,45% | 300.709,00 |
| 28.03.2022 | 9,61 | 9,97 | 9,58 | 9,59 | 1,13% | 157.630,00 |
| 25.03.2022 | 9,48 | 9,53 | 9,27 | 9,48 | -0,01% | 73.478,00 |
| 24.03.2022 | 9,62 | 9,62 | 9,42 | 9,49 | -0,74% | 151.553,00 |
| 23.03.2022 | 9,81 | 9,86 | 9,50 | 9,56 | -2,64% | 113.579,00 |
| 22.03.2022 | 9,65 | 9,93 | 9,65 | 9,82 | 1,64% | 214.994,00 |
| 21.03.2022 | 9,66 | 9,98 | 9,61 | 9,66 | -0,46% | 150.686,00 |
| 18.03.2022 | 9,82 | 9,89 | 9,50 | 9,70 | -0,86% | 184.546,00 |
| 17.03.2022 | 10,36 | 10,36 | 9,59 | 9,79 | -4,47% | 370.222,00 |
| 16.03.2022 | 9,97 | 10,47 | 9,90 | 10,24 | 6,50% | 504.636,00 |
| 15.03.2022 | 9,41 | 9,79 | 9,22 | 9,62 | 0,68% | 275.392,00 |
| 14.03.2022 | 9,42 | 9,70 | 9,13 | 9,55 | 3,43% | 568.155,00 |
| 11.03.2022 | 9,48 | 9,84 | 9,04 | 9,24 | 0,08% | 992.893,00 |
| 10.03.2022 | 9,95 | 9,95 | 9,16 | 9,23 | -8,34% | 720.093,00 |
| 09.03.2022 | 9,60 | 10,39 | 9,52 | 10,07 | 11,83% | 514.605,00 |
| 08.03.2022 | 8,51 | 9,38 | 8,50 | 9,01 | 6,07% | 744.112,00 |
| 07.03.2022 | 8,64 | 8,88 | 7,78 | 8,49 | -5,59% | 1.066.334,00 |
| 04.03.2022 | 10,12 | 10,14 | 8,99 | 8,99 | -14,60% | 834.647,00 |
| 03.03.2022 | 10,93 | 11,01 | 10,46 | 10,53 | -2,63% | 230.935,00 |
| 02.03.2022 | 10,37 | 10,97 | 10,29 | 10,81 | 1,90% | 282.343,00 |
| 01.03.2022 | 11,48 | 11,81 | 10,59 | 10,61 | -6,96% | 378.418,00 |
| 28.02.2022 | 11,58 | 11,72 | 10,99 | 11,41 | -9,40% | 367.260,00 |
| 25.02.2022 | 12,34 | 12,96 | 11,82 | 12,59 | 3,79% | 507.531,00 |
| 24.02.2022 | 13,00 | 13,43 | 12,06 | 12,13 | -13,31% | 459.335,00 |
| 23.02.2022 | 14,12 | 14,21 | 13,91 | 13,99 | -0,43% | 106.965,00 |
| 22.02.2022 | 13,93 | 14,27 | 13,87 | 14,05 | -2,36% | 116.637,00 |
| 21.02.2022 | 14,76 | 14,82 | 14,19 | 14,39 | -1,55% | 135.806,00 |
| 18.02.2022 | 14,74 | 14,84 | 14,60 | 14,62 | -0,50% | 52.105,00 |
| 17.02.2022 | 15,03 | 15,03 | 14,62 | 14,69 | -2,75% | 69.920,00 |
| 16.02.2022 | 15,40 | 15,42 | 14,86 | 15,11 | -1,64% | 100.907,00 |
| 15.02.2022 | 14,94 | 15,36 | 14,94 | 15,36 | 2,02% | 104.773,00 |
| 14.02.2022 | 14,99 | 15,06 | 14,68 | 15,06 | -4,10% | 172.789,00 |
| 11.02.2022 | 15,65 | 15,81 | 15,49 | 15,70 | -1,01% | 138.220,00 |
| 10.02.2022 | 15,39 | 15,91 | 15,39 | 15,86 | 3,35% | 111.199,00 |
| 09.02.2022 | 15,27 | 15,37 | 15,10 | 15,35 | 1,33% | 64.665,00 |
| 08.02.2022 | 14,83 | 15,17 | 14,82 | 15,14 | 2,30% | 77.651,00 |
| 07.02.2022 | 15,05 | 15,05 | 14,59 | 14,80 | -1,03% | 73.123,00 |
| 04.02.2022 | 14,99 | 15,09 | 14,85 | 14,96 | -0,51% | 108.016,00 |
| 03.02.2022 | 14,79 | 15,06 | 14,47 | 15,03 | 2,24% | 118.984,00 |
| 02.02.2022 | 14,29 | 14,90 | 14,26 | 14,70 | 3,26% | 114.583,00 |
| 01.02.2022 | 14,08 | 14,24 | 14,01 | 14,24 | 1,66% | 75.103,00 |
| 31.01.2022 | 14,11 | 14,25 | 13,86 | 14,01 | 1,92% | 145.827,00 |
| 28.01.2022 | 13,98 | 14,00 | 13,48 | 13,74 | -0,38% | 187.904,00 |
| 27.01.2022 | 13,45 | 13,93 | 13,45 | 13,80 | 0,95% | 122.193,00 |
| 26.01.2022 | 13,41 | 13,71 | 13,39 | 13,67 | 3,80% | 56.768,00 |
| 25.01.2022 | 12,93 | 13,23 | 12,88 | 13,17 | 2,59% | 98.643,00 |
| 24.01.2022 | 13,30 | 13,32 | 12,70 | 12,83 | -2,74% | 149.597,00 |
| 21.01.2022 | 13,35 | 13,53 | 13,09 | 13,20 | -2,64% | 120.999,00 |
| 20.01.2022 | 13,52 | 13,65 | 13,43 | 13,55 | 0,00% | 33.078,00 |
| 19.01.2022 | 13,61 | 13,65 | 13,51 | 13,55 | -1,02% | 34.408,00 |
| 18.01.2022 | 13,58 | 13,83 | 13,49 | 13,69 | 0,31% | 29.291,00 |
| 17.01.2022 | 13,70 | 13,73 | 13,55 | 13,65 | 0,92% | 37.664,00 |
| 14.01.2022 | 13,62 | 13,75 | 13,46 | 13,53 | -1,00% | 40.738,00 |
| 13.01.2022 | 13,65 | 13,74 | 13,61 | 13,66 | 0,28% | 50.410,00 |
| 12.01.2022 | 13,90 | 13,93 | 13,51 | 13,63 | -2,98% | 118.062,00 |
| 11.01.2022 | 14,17 | 14,32 | 14,00 | 14,04 | -1,35% | 78.858,00 |
| 10.01.2022 | 14,37 | 14,46 | 14,23 | 14,24 | -0,22% | 43.326,00 |
| 07.01.2022 | 14,26 | 14,27 | 14,13 | 14,27 | 0,72% | 39.862,00 |
| 06.01.2022 | 14,11 | 14,22 | 13,96 | 14,17 | -1,60% | 44.862,00 |
| 05.01.2022 | 14,27 | 14,45 | 14,19 | 14,40 | 0,77% | 37.242,00 |
| 04.01.2022 | 13,83 | 14,37 | 13,79 | 14,29 | 3,99% | 122.932,00 |
| 03.01.2022 | 13,64 | 13,82 | 13,61 | 13,74 | 1,31% | 42.286,00 |
| 30.12.2021 | 13,50 | 13,60 | 13,50 | 13,56 | 0,07% | 61.869,00 |
| 29.12.2021 | 13,61 | 13,62 | 13,47 | 13,55 | -0,29% | 41.394,00 |