Börse:
10,244€
1,33%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
10,192€
Ask:
10,296€
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 10,12 | 10,51 | 10,11 | 10,29 | 1,80% | 5.654,00 |
| 29.09.2022 | 10,26 | 10,30 | 10,11 | 10,11 | -5,50% | 24.945,00 |
| 28.09.2022 | 10,52 | 10,70 | 10,26 | 10,70 | 0,64% | 19.326,00 |
| 27.09.2022 | 10,99 | 11,23 | 10,54 | 10,63 | -2,23% | 28.567,00 |
| 26.09.2022 | 10,71 | 10,98 | 10,61 | 10,87 | -0,09% | 23.684,00 |
| 23.09.2022 | 11,28 | 11,28 | 10,72 | 10,88 | -3,84% | 12.948,00 |
| 22.09.2022 | 10,60 | 11,37 | 10,60 | 11,32 | 6,07% | 58.409,00 |
| 21.09.2022 | 10,70 | 10,77 | 10,64 | 10,67 | 2,38% | 3.842,00 |
| 20.09.2022 | 10,78 | 10,88 | 10,35 | 10,42 | -2,87% | 15.090,00 |
| 19.09.2022 | 10,76 | 10,76 | 10,48 | 10,73 | 0,62% | 14.287,00 |
| 16.09.2022 | 10,92 | 10,92 | 10,63 | 10,66 | -2,18% | 4.848,00 |
| 15.09.2022 | 10,80 | 11,14 | 10,72 | 10,90 | 0,17% | 19.639,00 |
| 14.09.2022 | 10,48 | 10,92 | 10,48 | 10,88 | 3,11% | 23.661,00 |
| 13.09.2022 | 10,68 | 10,78 | 10,52 | 10,55 | -0,75% | 13.729,00 |
| 12.09.2022 | 10,40 | 10,67 | 10,37 | 10,63 | 2,98% | 22.934,00 |
| 09.09.2022 | 10,15 | 10,53 | 10,15 | 10,33 | 2,68% | 25.911,00 |
| 08.09.2022 | 9,77 | 10,13 | 9,63 | 10,06 | 3,64% | 16.360,00 |
| 07.09.2022 | 9,71 | 9,72 | 9,55 | 9,70 | -0,72% | 6.876,00 |
| 06.09.2022 | 9,64 | 9,82 | 9,64 | 9,77 | 0,33% | 48.248,00 |
| 05.09.2022 | 9,73 | 9,76 | 9,57 | 9,74 | -0,31% | 19.556,00 |
| 02.09.2022 | 9,83 | 9,97 | 9,77 | 9,77 | 1,04% | 9.687,00 |
| 01.09.2022 | 9,68 | 9,83 | 9,66 | 9,67 | -1,82% | 20.424,00 |
| 31.08.2022 | 9,49 | 9,85 | 9,49 | 9,85 | 5,11% | 44.406,00 |
| 30.08.2022 | 9,36 | 9,51 | 9,33 | 9,37 | 1,75% | 6.379,00 |
| 29.08.2022 | 9,01 | 9,21 | 9,00 | 9,21 | 0,78% | 55.403,00 |
| 26.08.2022 | 9,32 | 9,39 | 9,04 | 9,14 | -2,86% | 12.298,00 |
| 25.08.2022 | 9,45 | 9,56 | 9,28 | 9,41 | 0,02% | 7.193,00 |
| 24.08.2022 | 9,34 | 9,54 | 9,34 | 9,41 | -0,53% | 7.619,00 |
| 23.08.2022 | 9,48 | 9,52 | 9,43 | 9,46 | 2,19% | 6.488,00 |
| 22.08.2022 | 9,65 | 9,65 | 9,21 | 9,25 | -3,62% | 9.052,00 |
| 19.08.2022 | 10,04 | 10,04 | 9,60 | 9,60 | -4,80% | 4.503,00 |
| 18.08.2022 | 10,07 | 10,08 | 9,99 | 10,08 | 0,46% | 2.589,00 |
| 17.08.2022 | 10,06 | 10,20 | 10,00 | 10,04 | 0,22% | 14.193,00 |
| 16.08.2022 | 10,20 | 10,20 | 10,02 | 10,02 | -1,82% | 13.948,00 |
| 15.08.2022 | 10,16 | 10,21 | 10,10 | 10,20 | -0,57% | 18.497,00 |
| 12.08.2022 | 9,86 | 10,26 | 9,86 | 10,26 | 3,20% | 12.970,00 |
| 11.08.2022 | 10,02 | 10,03 | 9,78 | 9,94 | 0,82% | 16.123,00 |
| 10.08.2022 | 9,66 | 9,97 | 9,66 | 9,86 | 1,20% | 1.621,00 |
| 09.08.2022 | 9,77 | 9,92 | 9,74 | 9,74 | -0,18% | 4.712,00 |
| 08.08.2022 | 9,99 | 9,99 | 9,76 | 9,76 | -1,58% | 2.186,00 |
| 05.08.2022 | 9,75 | 9,92 | 9,72 | 9,92 | 1,50% | 16.764,00 |
| 04.08.2022 | 9,69 | 9,85 | 9,67 | 9,77 | 0,86% | 55.607,00 |
| 03.08.2022 | 9,48 | 9,70 | 9,46 | 9,69 | 2,30% | 20.230,00 |
| 02.08.2022 | 9,45 | 9,48 | 9,34 | 9,47 | -0,31% | 34.193,00 |
| 01.08.2022 | 9,60 | 9,66 | 9,43 | 9,50 | -1,46% | 16.764,00 |
| 29.07.2022 | 9,38 | 9,69 | 9,38 | 9,64 | 3,54% | 9.136,00 |
| 28.07.2022 | 9,50 | 9,51 | 9,05 | 9,31 | -1,96% | 21.229,00 |
| 27.07.2022 | 8,80 | 9,50 | 8,80 | 9,50 | 10,25% | 35.977,00 |
| 26.07.2022 | 8,56 | 8,61 | 8,56 | 8,61 | -0,59% | 1.660,00 |
| 25.07.2022 | 8,44 | 8,72 | 8,44 | 8,67 | 2,29% | 24.011,00 |
| 22.07.2022 | 8,71 | 8,72 | 8,44 | 8,47 | -3,00% | 29.190,00 |
| 21.07.2022 | 8,78 | 8,89 | 8,25 | 8,73 | 0,38% | 71.162,00 |
| 20.07.2022 | 9,33 | 9,52 | 8,62 | 8,70 | -5,68% | 34.158,00 |
| 19.07.2022 | 8,77 | 9,31 | 8,77 | 9,22 | 5,44% | 31.128,00 |
| 18.07.2022 | 8,57 | 8,86 | 8,57 | 8,75 | 1,96% | 14.034,00 |
| 15.07.2022 | 8,49 | 8,65 | 8,29 | 8,58 | 0,94% | 11.389,00 |
| 14.07.2022 | 9,01 | 9,01 | 8,31 | 8,50 | -7,04% | 34.213,00 |
| 13.07.2022 | 9,00 | 9,14 | 8,86 | 9,14 | 1,53% | 17.254,00 |
| 12.07.2022 | 9,03 | 9,07 | 8,86 | 9,01 | -3,47% | 11.944,00 |
| 11.07.2022 | 9,37 | 9,44 | 9,27 | 9,33 | -1,61% | 3.203,00 |
| 08.07.2022 | 9,45 | 9,57 | 9,26 | 9,48 | 1,04% | 13.229,00 |
| 07.07.2022 | 9,19 | 9,41 | 9,19 | 9,39 | 5,40% | 13.574,00 |
| 06.07.2022 | 8,92 | 8,98 | 8,75 | 8,90 | -0,11% | 12.585,00 |
| 05.07.2022 | 9,12 | 9,15 | 8,83 | 8,91 | -1,37% | 20.030,00 |
| 04.07.2022 | 9,17 | 9,17 | 8,87 | 9,04 | -0,24% | 33.028,00 |
| 01.07.2022 | 8,98 | 9,23 | 8,95 | 9,06 | -1,07% | 5.810,00 |
| 30.06.2022 | 9,49 | 9,49 | 8,90 | 9,16 | -4,73% | 13.133,00 |
| 29.06.2022 | 9,74 | 9,74 | 9,51 | 9,61 | -1,69% | 1.596,00 |
| 28.06.2022 | 9,82 | 9,97 | 9,78 | 9,78 | 0,48% | 3.004,00 |
| 27.06.2022 | 9,89 | 9,94 | 9,68 | 9,73 | 0,36% | 5.871,00 |
| 24.06.2022 | 9,82 | 9,82 | 9,54 | 9,70 | -1,26% | 8.825,00 |
| 23.06.2022 | 10,18 | 10,18 | 9,80 | 9,82 | -4,05% | 8.609,00 |
| 22.06.2022 | 10,10 | 10,35 | 10,10 | 10,23 | -0,54% | 12.137,00 |
| 21.06.2022 | 10,23 | 10,53 | 10,23 | 10,29 | 0,67% | 22.138,00 |
| 20.06.2022 | 9,80 | 10,37 | 9,80 | 10,22 | 3,89% | 8.606,00 |
| 17.06.2022 | 9,81 | 10,21 | 9,68 | 9,84 | 0,76% | 13.133,00 |
| 16.06.2022 | 9,92 | 10,01 | 9,66 | 9,77 | -3,64% | 9.968,00 |
| 15.06.2022 | 9,79 | 10,35 | 9,79 | 10,13 | 5,87% | 34.160,00 |
| 14.06.2022 | 9,67 | 9,86 | 9,57 | 9,57 | 0,21% | 16.784,00 |
| 13.06.2022 | 9,52 | 9,58 | 9,24 | 9,55 | -1,44% | 34.998,00 |
| 10.06.2022 | 10,53 | 10,53 | 9,56 | 9,69 | -8,22% | 56.386,00 |
| 09.06.2022 | 10,54 | 10,88 | 10,54 | 10,56 | 0,28% | 6.486,00 |
| 08.06.2022 | 10,75 | 10,75 | 10,51 | 10,53 | -2,05% | 31.862,00 |
| 07.06.2022 | 10,84 | 10,84 | 10,73 | 10,75 | -0,44% | 3.326,00 |
| 06.06.2022 | 10,63 | 10,92 | 10,63 | 10,80 | 1,35% | 8.543,00 |
| 03.06.2022 | 10,76 | 10,76 | 10,60 | 10,65 | -1,61% | 2.854,00 |
| 02.06.2022 | 10,62 | 10,83 | 10,62 | 10,83 | 1,12% | 4.755,00 |
| 01.06.2022 | 10,89 | 11,04 | 10,68 | 10,71 | -1,54% | 19.822,00 |
| 31.05.2022 | 10,94 | 11,01 | 10,81 | 10,88 | -0,66% | 12.519,00 |
| 30.05.2022 | 10,91 | 11,00 | 10,83 | 10,95 | 1,37% | 24.017,00 |
| 27.05.2022 | 10,74 | 10,86 | 10,60 | 10,80 | -0,59% | 14.013,00 |
| 26.05.2022 | 10,72 | 10,86 | 10,65 | 10,86 | 1,19% | 8.400,00 |
| 25.05.2022 | 10,40 | 10,74 | 10,23 | 10,74 | 3,29% | 25.501,00 |
| 24.05.2022 | 10,32 | 10,60 | 10,12 | 10,39 | -0,40% | 40.095,00 |
| 23.05.2022 | 10,06 | 10,44 | 9,96 | 10,44 | 5,21% | 21.291,00 |
| 20.05.2022 | 10,23 | 10,23 | 9,87 | 9,92 | -2,33% | 23.262,00 |
| 19.05.2022 | 9,94 | 10,22 | 9,89 | 10,16 | 2,27% | 16.173,00 |
| 18.05.2022 | 9,77 | 10,07 | 9,73 | 9,93 | 1,24% | 24.687,00 |
| 17.05.2022 | 9,79 | 9,95 | 9,76 | 9,81 | 0,18% | 22.237,00 |
| 16.05.2022 | 9,67 | 9,86 | 9,65 | 9,79 | 1,30% | 5.294,00 |