Börse:
9,127€
-0,34%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
9,075€
Ask:
9,178€
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 9,17 | 9,22 | 8,85 | 9,13 | -0,35% | - |
| 01.07.2022 | 8,95 | 9,16 | 8,95 | 9,16 | 0,26% | 793,00 |
| 30.06.2022 | 9,49 | 9,49 | 9,03 | 9,13 | -5,45% | 2.737,00 |
| 29.06.2022 | 9,69 | 9,69 | 9,66 | 9,66 | -2,06% | 4,00 |
| 28.06.2022 | 9,66 | 9,87 | 9,66 | 9,86 | 1,62% | 5.000,00 |
| 27.06.2022 | 9,83 | 9,88 | 9,71 | 9,71 | 0,25% | 93,00 |
| 24.06.2022 | 9,87 | 9,87 | 9,68 | 9,68 | -2,35% | 13,00 |
| 23.06.2022 | 10,17 | 10,17 | 9,92 | 9,92 | -2,14% | 410,00 |
| 22.06.2022 | 10,08 | 10,13 | 10,08 | 10,13 | -2,13% | 300,00 |
| 21.06.2022 | 10,24 | 10,39 | 10,24 | 10,35 | 1,67% | 2.683,00 |
| 20.06.2022 | 9,96 | 10,27 | 9,96 | 10,18 | 4,55% | 2.950,00 |
| 17.06.2022 | 9,69 | 10,06 | 9,69 | 9,74 | -1,74% | 1.580,00 |
| 16.06.2022 | 10,11 | 10,11 | 9,83 | 9,91 | -2,89% | 1.400,00 |
| 15.06.2022 | 9,82 | 10,21 | 9,82 | 10,21 | 5,71% | 3.750,00 |
| 14.06.2022 | 9,51 | 9,69 | 9,51 | 9,66 | 2,95% | 2.420,00 |
| 13.06.2022 | 9,59 | 9,59 | 9,38 | 9,38 | -3,28% | 6.218,00 |
| 10.06.2022 | 10,44 | 10,45 | 9,61 | 9,70 | -8,04% | 1.850,00 |
| 09.06.2022 | 10,39 | 10,54 | 10,39 | 10,54 | -0,26% | 500,00 |
| 08.06.2022 | 10,75 | 10,75 | 10,57 | 10,57 | -1,97% | 9,00 |
| 07.06.2022 | 10,70 | 10,78 | 10,70 | 10,78 | -0,17% | 700,00 |
| 06.06.2022 | 10,64 | 10,80 | 10,64 | 10,80 | 0,93% | 300,00 |
| 03.06.2022 | 10,70 | 10,70 | 10,70 | 10,70 | 0,06% | - |
| 02.06.2022 | 10,70 | 10,70 | 10,70 | 10,70 | -1,91% | - |
| 01.06.2022 | 10,90 | 10,98 | 10,90 | 10,90 | 0,44% | 1.500,00 |
| 31.05.2022 | 10,86 | 10,97 | 10,86 | 10,86 | -0,71% | 1.057,00 |
| 30.05.2022 | 11,01 | 11,01 | 10,93 | 10,93 | 0,57% | 400,00 |
| 27.05.2022 | 10,73 | 10,87 | 10,73 | 10,87 | 0,85% | 1.145,00 |
| 26.05.2022 | 10,59 | 10,80 | 10,59 | 10,78 | 2,67% | 1.500,00 |
| 25.05.2022 | 10,41 | 10,57 | 10,41 | 10,50 | 0,86% | 1.570,00 |
| 24.05.2022 | 10,28 | 10,46 | 10,28 | 10,41 | 2,99% | 2.508,00 |
| 23.05.2022 | 9,97 | 10,11 | 9,97 | 10,11 | 2,64% | 820,00 |
| 20.05.2022 | 10,12 | 10,12 | 9,85 | 9,85 | -2,26% | 530,00 |
| 19.05.2022 | 9,77 | 10,16 | 9,77 | 10,08 | 1,10% | 1.432,00 |
| 18.05.2022 | 9,78 | 9,97 | 9,74 | 9,97 | 1,16% | 442,00 |
| 17.05.2022 | 9,70 | 9,90 | 9,70 | 9,85 | 1,62% | 4.073,00 |
| 16.05.2022 | 9,60 | 9,70 | 9,59 | 9,70 | 0,01% | 5.074,00 |
| 13.05.2022 | 9,68 | 9,78 | 9,65 | 9,69 | -0,82% | 6.902,00 |
| 12.05.2022 | 9,12 | 9,77 | 9,12 | 9,77 | 3,95% | 3.600,00 |
| 11.05.2022 | 8,53 | 9,40 | 8,53 | 9,40 | 9,52% | 500,00 |
| 10.05.2022 | 8,03 | 8,59 | 8,03 | 8,59 | 8,19% | 1.950,00 |
| 09.05.2022 | 8,15 | 8,23 | 7,94 | 7,94 | -3,81% | 11.998,00 |
| 06.05.2022 | 8,57 | 8,57 | 8,25 | 8,25 | -5,47% | 1.275,00 |
| 05.05.2022 | 8,60 | 8,73 | 8,60 | 8,73 | 1,48% | 500,00 |
| 04.05.2022 | 8,60 | 8,81 | 8,60 | 8,60 | -0,21% | 4.800,00 |
| 03.05.2022 | 8,70 | 8,76 | 8,62 | 8,62 | -0,38% | 500,00 |
| 02.05.2022 | 8,72 | 8,83 | 8,65 | 8,65 | -1,39% | 611,00 |
| 29.04.2022 | 8,84 | 8,90 | 8,77 | 8,77 | 0,18% | 700,00 |
| 28.04.2022 | 8,89 | 8,90 | 8,63 | 8,76 | -1,22% | 5.600,00 |
| 27.04.2022 | 8,84 | 8,87 | 8,71 | 8,87 | -0,73% | 987,00 |
| 26.04.2022 | 9,18 | 9,18 | 8,88 | 8,93 | -2,24% | 3.117,00 |
| 25.04.2022 | 9,24 | 9,24 | 9,14 | 9,14 | -0,98% | 4.633,00 |
| 22.04.2022 | 9,28 | 9,34 | 9,23 | 9,23 | -1,70% | 642,00 |
| 21.04.2022 | 9,41 | 9,55 | 9,39 | 9,39 | -0,82% | 1.925,00 |
| 20.04.2022 | 9,29 | 9,47 | 9,29 | 9,46 | 1,19% | 2.228,00 |
| 19.04.2022 | 9,17 | 9,35 | 9,17 | 9,35 | -1,39% | 1.192,00 |
| 14.04.2022 | 9,48 | 9,48 | 9,48 | 9,48 | 2,41% | - |
| 13.04.2022 | 9,48 | 9,48 | 9,26 | 9,26 | -1,28% | 85,00 |
| 12.04.2022 | 9,50 | 9,52 | 9,31 | 9,38 | -3,14% | 1.922,00 |
| 11.04.2022 | 9,56 | 9,83 | 9,56 | 9,69 | 0,74% | 439,00 |
| 08.04.2022 | 9,50 | 9,61 | 9,50 | 9,61 | 2,98% | 1.793,00 |
| 07.04.2022 | 9,43 | 9,66 | 9,34 | 9,34 | 0,51% | 4.038,00 |
| 06.04.2022 | 9,57 | 9,57 | 9,29 | 9,29 | -3,83% | 2.954,00 |
| 05.04.2022 | 9,89 | 9,93 | 9,66 | 9,66 | -3,26% | 4.253,00 |
| 04.04.2022 | 9,99 | 9,99 | 9,85 | 9,98 | 0,29% | 1.451,00 |
| 01.04.2022 | 9,85 | 10,04 | 9,85 | 9,96 | 1,30% | 1.576,00 |
| 31.03.2022 | 10,09 | 10,14 | 9,83 | 9,83 | -2,93% | 14,00 |
| 30.03.2022 | 10,18 | 10,18 | 10,09 | 10,12 | -1,90% | 4.341,00 |
| 29.03.2022 | 9,67 | 10,33 | 9,67 | 10,32 | 7,61% | 3.097,00 |
| 28.03.2022 | 9,47 | 9,97 | 9,47 | 9,59 | 0,81% | 1.138,00 |
| 25.03.2022 | 9,51 | 9,51 | 9,51 | 9,51 | -0,44% | - |
| 24.03.2022 | 9,56 | 9,56 | 9,56 | 9,56 | -0,04% | - |
| 23.03.2022 | 9,91 | 9,91 | 9,56 | 9,56 | -3,02% | 1.050,00 |
| 22.03.2022 | 9,62 | 9,86 | 9,62 | 9,86 | 2,30% | 3.118,00 |
| 21.03.2022 | 9,80 | 9,90 | 9,64 | 9,64 | -0,83% | 4.246,00 |
| 18.03.2022 | 9,78 | 9,78 | 9,61 | 9,72 | -1,15% | 3.170,00 |
| 17.03.2022 | 10,23 | 10,34 | 9,61 | 9,83 | -4,33% | 14.635,00 |
| 16.03.2022 | 9,69 | 10,37 | 9,69 | 10,27 | 6,39% | 4.000,00 |
| 15.03.2022 | 9,38 | 9,66 | 9,38 | 9,66 | 1,05% | 4.190,00 |
| 14.03.2022 | 9,46 | 9,60 | 9,25 | 9,56 | 3,32% | 9.218,00 |
| 11.03.2022 | 9,54 | 9,72 | 9,20 | 9,25 | -2,12% | 8.205,00 |
| 10.03.2022 | 9,95 | 10,18 | 9,36 | 9,45 | -5,78% | 8.535,00 |
| 09.03.2022 | 9,50 | 10,12 | 9,50 | 10,03 | 6,00% | 4.153,00 |
| 08.03.2022 | 8,20 | 9,50 | 8,20 | 9,46 | 12,47% | 2.172,00 |
| 07.03.2022 | 8,90 | 8,90 | 7,95 | 8,41 | -7,27% | 14.303,00 |
| 04.03.2022 | 10,38 | 10,38 | 9,04 | 9,07 | -14,45% | 9.087,00 |
| 03.03.2022 | 10,90 | 10,90 | 10,48 | 10,61 | -3,77% | 1.609,00 |
| 02.03.2022 | 10,50 | 11,02 | 10,39 | 11,02 | 4,34% | 2.779,00 |
| 01.03.2022 | 11,56 | 11,67 | 10,56 | 10,56 | -6,16% | 6.020,00 |
| 28.02.2022 | 12,30 | 12,30 | 11,03 | 11,26 | -11,70% | 3.756,00 |
| 25.02.2022 | 12,27 | 12,75 | 12,01 | 12,75 | 4,54% | 3.541,00 |
| 24.02.2022 | 13,23 | 13,40 | 12,07 | 12,20 | -12,57% | 15.376,00 |
| 23.02.2022 | 13,95 | 14,15 | 13,95 | 13,95 | 0,79% | 1.805,00 |
| 22.02.2022 | 13,54 | 14,26 | 13,54 | 13,84 | 1,76% | 801,00 |
| 21.02.2022 | 14,79 | 14,79 | 13,60 | 13,60 | -6,75% | 5.421,00 |
| 18.02.2022 | 14,61 | 14,77 | 14,57 | 14,58 | 0,58% | 2.170,00 |
| 17.02.2022 | 15,06 | 15,06 | 14,50 | 14,50 | -4,01% | 1.656,00 |
| 16.02.2022 | 15,33 | 15,33 | 14,89 | 15,11 | -1,64% | 378,00 |
| 15.02.2022 | 14,96 | 15,36 | 14,96 | 15,36 | 3,31% | 1.792,00 |
| 14.02.2022 | 15,10 | 15,10 | 14,80 | 14,87 | -2,45% | 4.934,00 |
| 11.02.2022 | 15,62 | 15,72 | 15,24 | 15,24 | -2,99% | 6.545,00 |