35,430€
2,27%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,06 | 35,46 | 34,88 | 35,43 | 2,27% | 18.157,00 |
| 25.04.2024 | 35,21 | 35,24 | 34,57 | 34,65 | -0,50% | 9.907,00 |
| 24.04.2024 | 35,33 | 35,45 | 34,82 | 34,82 | -0,97% | 8.014,00 |
| 23.04.2024 | 34,44 | 35,26 | 34,44 | 35,16 | 3,90% | 7.398,00 |
| 22.04.2024 | 34,15 | 34,15 | 33,60 | 33,84 | -4,01% | 10.840,00 |
| 19.04.2024 | 34,76 | 35,28 | 34,53 | 35,26 | 0,56% | 11.948,00 |
| 18.04.2024 | 34,65 | 35,06 | 34,59 | 35,06 | 1,95% | 13.730,00 |
| 17.04.2024 | 33,81 | 34,55 | 33,71 | 34,39 | 2,28% | 6.469,00 |
| 16.04.2024 | 33,77 | 33,80 | 33,46 | 33,63 | -2,07% | 12.005,00 |
| 15.04.2024 | 34,35 | 34,74 | 34,29 | 34,34 | 0,79% | 18.895,00 |
| 12.04.2024 | 34,45 | 34,65 | 33,91 | 34,07 | 0,34% | 8.490,00 |
| 11.04.2024 | 34,98 | 34,98 | 33,78 | 33,95 | -2,92% | 14.068,00 |
| 10.04.2024 | 34,77 | 35,03 | 34,25 | 34,97 | 1,24% | 14.910,00 |
| 09.04.2024 | 35,54 | 35,54 | 34,54 | 34,54 | -2,44% | 12.289,00 |
| 08.04.2024 | 34,98 | 35,41 | 34,91 | 35,41 | 1,43% | 11.672,00 |
| 05.04.2024 | 34,77 | 34,94 | 34,20 | 34,91 | -1,58% | 9.836,00 |
| 04.04.2024 | 35,68 | 35,84 | 35,47 | 35,47 | -0,57% | 6.388,00 |
| 03.04.2024 | 35,44 | 35,70 | 35,44 | 35,67 | 1,44% | 14.937,00 |
| 02.04.2024 | 35,49 | 35,50 | 34,86 | 35,17 | -0,10% | 10.701,00 |
| 28.03.2024 | 34,55 | 35,28 | 34,55 | 35,20 | 2,21% | 12.399,00 |
| 27.03.2024 | 34,38 | 34,65 | 34,35 | 34,44 | -0,19% | 8.886,00 |
| 26.03.2024 | 34,13 | 34,53 | 34,13 | 34,51 | 1,16% | 6.846,00 |
| 25.03.2024 | 33,53 | 34,14 | 33,53 | 34,11 | 1,49% | 10.824,00 |
| 22.03.2024 | 33,87 | 33,93 | 33,45 | 33,61 | -0,93% | 11.090,00 |
| 21.03.2024 | 34,17 | 34,22 | 33,53 | 33,93 | -0,01% | 10.209,00 |
| 20.03.2024 | 33,95 | 33,95 | 33,67 | 33,93 | 0,22% | 6.033,00 |
| 19.03.2024 | 33,28 | 33,86 | 33,28 | 33,86 | 2,13% | 9.104,00 |
| 18.03.2024 | 32,88 | 33,31 | 32,88 | 33,15 | 0,84% | 7.079,00 |
| 15.03.2024 | 32,19 | 32,88 | 32,18 | 32,88 | 2,14% | 6.236,00 |
| 14.03.2024 | 32,22 | 32,44 | 32,12 | 32,19 | 0,05% | 14.698,00 |
| 13.03.2024 | 31,82 | 32,50 | 31,82 | 32,17 | 1,42% | 18.186,00 |
| 12.03.2024 | 31,17 | 31,72 | 30,97 | 31,72 | 2,22% | 4.346,00 |
| 11.03.2024 | 30,35 | 31,03 | 30,20 | 31,03 | 0,73% | 11.902,00 |
| 08.03.2024 | 31,11 | 31,30 | 30,74 | 30,81 | -1,74% | 12.945,00 |
| 07.03.2024 | 31,47 | 31,55 | 30,80 | 31,35 | -0,02% | 33.433,00 |
| 06.03.2024 | 31,36 | 31,62 | 31,25 | 31,36 | -0,25% | 11.757,00 |
| 05.03.2024 | 30,99 | 31,59 | 30,96 | 31,44 | 0,37% | 13.969,00 |
| 04.03.2024 | 31,07 | 31,32 | 31,06 | 31,32 | 1,00% | 11.733,00 |
| 01.03.2024 | 31,11 | 31,30 | 30,98 | 31,01 | 0,36% | 8.356,00 |
| 29.02.2024 | 30,99 | 31,20 | 30,90 | 30,90 | -0,26% | 5.248,00 |
| 28.02.2024 | 30,63 | 31,12 | 30,59 | 30,98 | 0,73% | 9.935,00 |
| 27.02.2024 | 30,89 | 31,02 | 30,56 | 30,76 | -0,29% | 25.654,00 |
| 26.02.2024 | 31,10 | 31,10 | 30,85 | 30,85 | -0,61% | 13.113,00 |
| 23.02.2024 | 30,17 | 31,06 | 30,17 | 31,04 | 1,80% | 23.676,00 |
| 22.02.2024 | 30,77 | 30,85 | 30,27 | 30,49 | 0,08% | 24.356,00 |
| 21.02.2024 | 30,06 | 30,63 | 30,06 | 30,46 | 1,63% | 14.785,00 |
| 20.02.2024 | 29,78 | 29,97 | 29,74 | 29,97 | 0,47% | 6.258,00 |
| 19.02.2024 | 29,85 | 29,92 | 29,73 | 29,83 | 0,20% | 25.463,00 |
| 16.02.2024 | 29,84 | 29,96 | 29,73 | 29,77 | 0,51% | 10.555,00 |
| 15.02.2024 | 29,90 | 29,90 | 29,48 | 29,62 | -0,55% | 22.726,00 |
| 14.02.2024 | 29,42 | 30,02 | 29,42 | 29,79 | 1,34% | 14.404,00 |
| 13.02.2024 | 29,51 | 29,59 | 29,25 | 29,39 | -0,68% | 13.276,00 |
| 12.02.2024 | 29,22 | 29,59 | 29,09 | 29,59 | 1,89% | 20.125,00 |
| 09.02.2024 | 28,95 | 29,12 | 28,81 | 29,04 | 0,78% | 7.930,00 |
| 08.02.2024 | 28,69 | 29,13 | 28,45 | 28,82 | 0,58% | 16.583,00 |
| 07.02.2024 | 28,94 | 28,98 | 28,52 | 28,65 | -0,45% | 11.578,00 |
| 06.02.2024 | 29,41 | 29,41 | 28,72 | 28,78 | -0,21% | 32.746,00 |
| 05.02.2024 | 28,62 | 29,45 | 28,61 | 28,84 | 8,20% | 108.007,00 |
| 02.02.2024 | 26,52 | 26,74 | 26,20 | 26,66 | 0,53% | 9.176,00 |
| 01.02.2024 | 26,90 | 27,09 | 26,52 | 26,52 | -2,48% | 5.687,00 |
| 31.01.2024 | 27,24 | 27,76 | 27,19 | 27,19 | 0,54% | 14.316,00 |
| 30.01.2024 | 26,81 | 27,05 | 26,81 | 27,05 | 1,33% | 3.910,00 |
| 29.01.2024 | 26,83 | 27,00 | 26,53 | 26,69 | 0,07% | 3.067,00 |
| 26.01.2024 | 26,50 | 26,69 | 26,37 | 26,67 | 0,64% | 3.152,00 |
| 25.01.2024 | 26,56 | 26,62 | 26,50 | 26,50 | -1,92% | 9.922,00 |
| 24.01.2024 | 26,67 | 27,02 | 26,67 | 27,02 | 2,08% | 12.659,00 |
| 23.01.2024 | 26,54 | 26,71 | 26,36 | 26,47 | -0,23% | 3.778,00 |
| 22.01.2024 | 26,64 | 26,73 | 26,44 | 26,53 | 0,26% | 15.824,00 |
| 19.01.2024 | 26,81 | 26,84 | 26,46 | 26,46 | -0,60% | 8.197,00 |
| 18.01.2024 | 25,87 | 26,75 | 25,87 | 26,62 | 2,72% | 9.886,00 |
| 17.01.2024 | 25,68 | 25,92 | 25,64 | 25,92 | 0,50% | 6.536,00 |
| 16.01.2024 | 25,40 | 25,85 | 25,28 | 25,79 | 0,80% | 6.898,00 |
| 15.01.2024 | 25,68 | 25,82 | 25,43 | 25,58 | -0,23% | 3.089,00 |
| 12.01.2024 | 25,60 | 25,96 | 25,50 | 25,64 | 0,16% | 17.154,00 |
| 11.01.2024 | 26,06 | 26,19 | 25,60 | 25,60 | -1,10% | 7.565,00 |
| 10.01.2024 | 25,67 | 25,93 | 25,59 | 25,89 | 1,21% | 3.204,00 |
| 09.01.2024 | 26,05 | 26,05 | 25,43 | 25,58 | -1,63% | 3.984,00 |
| 08.01.2024 | 25,80 | 26,06 | 25,73 | 26,00 | 0,72% | 8.324,00 |
| 05.01.2024 | 25,41 | 25,94 | 25,41 | 25,82 | 0,70% | 10.075,00 |
| 04.01.2024 | 24,90 | 25,64 | 24,90 | 25,64 | 3,06% | 11.491,00 |
| 03.01.2024 | 25,18 | 25,18 | 24,79 | 24,88 | -0,72% | 5.872,00 |
| 02.01.2024 | 24,77 | 25,33 | 24,77 | 25,06 | 1,91% | 12.762,00 |
| 29.12.2023 | 24,42 | 24,62 | 24,42 | 24,59 | 0,74% | 1.883,00 |
| 28.12.2023 | 24,53 | 24,53 | 24,37 | 24,41 | -0,29% | 17.289,00 |
| 27.12.2023 | 24,39 | 24,53 | 24,33 | 24,48 | 0,31% | 11.572,00 |
| 22.12.2023 | 24,30 | 24,41 | 24,25 | 24,40 | 0,35% | 6.605,00 |
| 21.12.2023 | 24,34 | 24,39 | 24,16 | 24,32 | 0,00% | 6.858,00 |
| 20.12.2023 | 24,32 | 24,44 | 24,13 | 24,32 | 0,02% | 11.070,00 |
| 19.12.2023 | 24,25 | 24,51 | 24,12 | 24,31 | 0,87% | 20.198,00 |
| 18.12.2023 | 23,64 | 24,24 | 23,57 | 24,10 | 1,84% | 7.270,00 |
| 15.12.2023 | 23,81 | 23,90 | 23,46 | 23,67 | -0,71% | 14.171,00 |
| 14.12.2023 | 24,69 | 24,69 | 23,61 | 23,84 | -4,66% | 57.782,00 |
| 13.12.2023 | 25,12 | 25,16 | 25,00 | 25,00 | -0,24% | 11.421,00 |
| 12.12.2023 | 25,35 | 25,47 | 25,06 | 25,06 | -1,01% | 3.807,00 |
| 11.12.2023 | 25,34 | 25,35 | 25,16 | 25,32 | 0,14% | 4.452,00 |
| 08.12.2023 | 25,00 | 25,28 | 24,70 | 25,28 | 1,12% | 5.380,00 |
| 07.12.2023 | 25,61 | 25,65 | 24,68 | 25,00 | -2,17% | 17.994,00 |
| 06.12.2023 | 25,31 | 25,73 | 25,26 | 25,56 | 1,17% | 10.263,00 |
| 05.12.2023 | 25,34 | 25,34 | 25,14 | 25,26 | -0,16% | 12.414,00 |
| 04.12.2023 | 25,15 | 25,32 | 25,11 | 25,30 | 0,60% | 8.894,00 |