Börse:
10,253€
3,13%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
10,202€
Ask:
10,304€
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2022 | 9,81 | 9,85 | 9,65 | 9,67 | 0,09% | 12.726,00 |
| 12.05.2022 | 9,21 | 9,78 | 9,06 | 9,66 | 4,34% | 16.764,00 |
| 11.05.2022 | 8,66 | 9,44 | 8,66 | 9,25 | 7,67% | 30.399,00 |
| 10.05.2022 | 8,12 | 8,60 | 8,09 | 8,60 | 6,66% | 17.833,00 |
| 09.05.2022 | 8,21 | 8,36 | 7,90 | 8,06 | -3,45% | 35.818,00 |
| 06.05.2022 | 8,62 | 8,72 | 8,23 | 8,35 | -3,83% | 30.084,00 |
| 05.05.2022 | 8,75 | 9,02 | 8,57 | 8,68 | 0,93% | 34.419,00 |
| 04.05.2022 | 8,68 | 8,85 | 8,40 | 8,60 | -0,50% | 111.656,00 |
| 03.05.2022 | 8,74 | 8,76 | 8,56 | 8,64 | 0,19% | 19.823,00 |
| 02.05.2022 | 8,77 | 8,85 | 8,48 | 8,63 | -1,81% | 18.336,00 |
| 29.04.2022 | 8,83 | 8,97 | 8,75 | 8,78 | -1,55% | 12.713,00 |
| 28.04.2022 | 8,93 | 9,00 | 8,65 | 8,92 | 1,02% | 21.831,00 |
| 27.04.2022 | 8,87 | 8,93 | 8,59 | 8,83 | 0,36% | 19.696,00 |
| 26.04.2022 | 9,23 | 9,23 | 8,80 | 8,80 | -4,77% | 18.268,00 |
| 25.04.2022 | 9,22 | 9,24 | 9,03 | 9,24 | -0,65% | 15.280,00 |
| 22.04.2022 | 9,32 | 9,46 | 9,21 | 9,30 | -0,67% | 37.052,00 |
| 21.04.2022 | 9,40 | 9,58 | 9,36 | 9,36 | -0,93% | 20.814,00 |
| 20.04.2022 | 9,36 | 9,56 | 9,34 | 9,45 | 0,98% | 10.407,00 |
| 19.04.2022 | 9,17 | 9,46 | 9,14 | 9,36 | -3,74% | 26.885,00 |
| 14.04.2022 | 9,54 | 9,72 | 9,44 | 9,72 | 2,58% | 8.206,00 |
| 13.04.2022 | 9,36 | 9,48 | 9,26 | 9,48 | 0,63% | 22.196,00 |
| 12.04.2022 | 9,53 | 9,58 | 9,27 | 9,42 | -2,35% | 38.639,00 |
| 11.04.2022 | 9,60 | 9,88 | 9,60 | 9,65 | -0,72% | 19.750,00 |
| 08.04.2022 | 9,62 | 9,76 | 9,48 | 9,72 | 1,11% | 13.663,00 |
| 07.04.2022 | 9,41 | 9,75 | 9,31 | 9,61 | 1,56% | 35.962,00 |
| 06.04.2022 | 9,65 | 9,77 | 9,26 | 9,46 | -1,40% | 26.854,00 |
| 05.04.2022 | 9,97 | 9,97 | 9,60 | 9,60 | -4,00% | 17.031,00 |
| 04.04.2022 | 10,18 | 10,18 | 9,82 | 10,00 | -0,18% | 23.169,00 |
| 01.04.2022 | 9,99 | 10,17 | 9,94 | 10,01 | 1,49% | 11.474,00 |
| 31.03.2022 | 10,13 | 10,24 | 9,82 | 9,87 | -2,33% | 19.951,00 |
| 30.03.2022 | 10,25 | 10,35 | 10,07 | 10,10 | -1,42% | 19.020,00 |
| 29.03.2022 | 9,73 | 10,46 | 9,70 | 10,25 | 6,22% | 68.356,00 |
| 28.03.2022 | 9,58 | 9,96 | 9,51 | 9,65 | 1,68% | 31.710,00 |
| 25.03.2022 | 9,63 | 9,63 | 9,27 | 9,49 | -1,04% | 24.293,00 |
| 24.03.2022 | 9,68 | 9,72 | 9,43 | 9,59 | 0,68% | 20.246,00 |