34,765€
-0,83%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,06 | 35,09 | 34,51 | 34,77 | -0,81% | 335,00 |
| 18.04.2024 | 34,42 | 35,14 | 34,42 | 35,06 | 1,84% | 265,00 |
| 17.04.2024 | 33,69 | 34,54 | 33,48 | 34,42 | 2,17% | 6,00 |
| 16.04.2024 | 34,44 | 34,44 | 33,47 | 33,69 | -2,10% | 3.452,00 |
| 15.04.2024 | 33,84 | 34,79 | 33,84 | 34,42 | 1,74% | 2.674,00 |
| 12.04.2024 | 34,17 | 34,67 | 33,79 | 33,83 | -1,01% | 2.033,00 |
| 11.04.2024 | 34,97 | 35,08 | 33,60 | 34,17 | -2,23% | 2.041,00 |
| 10.04.2024 | 34,75 | 35,13 | 34,22 | 34,95 | 0,52% | 886,00 |
| 09.04.2024 | 35,56 | 35,66 | 34,52 | 34,77 | -2,22% | 3.334,00 |
| 08.04.2024 | 35,03 | 35,58 | 34,81 | 35,56 | 1,50% | 1.718,00 |
| 05.04.2024 | 35,24 | 35,27 | 34,14 | 35,03 | -0,60% | 5.132,00 |
| 04.04.2024 | 35,74 | 36,05 | 35,23 | 35,24 | -1,43% | 4.057,00 |
| 03.04.2024 | 35,16 | 35,77 | 34,97 | 35,75 | 1,45% | 2.588,00 |
| 02.04.2024 | 35,23 | 35,62 | 34,85 | 35,24 | 0,03% | 1.314,00 |
| 28.03.2024 | 34,44 | 35,30 | 34,38 | 35,23 | 2,29% | 7.060,00 |
| 27.03.2024 | 34,54 | 34,66 | 34,33 | 34,44 | -0,28% | 2.416,00 |
| 26.03.2024 | 34,11 | 34,55 | 34,08 | 34,54 | 1,25% | 4.081,00 |
| 25.03.2024 | 33,55 | 34,23 | 33,51 | 34,11 | 1,68% | 2.400,00 |
| 22.03.2024 | 33,92 | 33,95 | 33,45 | 33,55 | -1,08% | 1.000,00 |
| 21.03.2024 | 34,13 | 34,27 | 33,51 | 33,92 | -0,27% | 5.383,00 |
| 20.03.2024 | 33,87 | 34,05 | 33,59 | 34,01 | 0,41% | 2.284,00 |
| 19.03.2024 | 33,34 | 33,97 | 33,26 | 33,87 | 1,60% | 9.146,00 |
| 18.03.2024 | 32,98 | 33,37 | 32,86 | 33,34 | 1,14% | 848,00 |
| 15.03.2024 | 32,21 | 32,98 | 32,04 | 32,96 | 2,34% | 2.024,00 |
| 14.03.2024 | 32,34 | 32,49 | 32,06 | 32,21 | -0,40% | 890,00 |
| 13.03.2024 | 31,72 | 32,52 | 31,66 | 32,34 | 1,83% | 1.092,00 |
| 12.03.2024 | 31,14 | 31,78 | 30,93 | 31,75 | 1,98% | 1.184,00 |
| 11.03.2024 | 30,69 | 31,20 | 30,20 | 31,14 | 1,35% | 2.895,00 |
| 08.03.2024 | 31,27 | 31,29 | 30,66 | 30,72 | -1,75% | 371,00 |
| 07.03.2024 | 31,38 | 31,56 | 30,76 | 31,27 | -0,41% | 300,00 |
| 06.03.2024 | 31,48 | 31,68 | 31,09 | 31,40 | -0,30% | 1.129,00 |
| 05.03.2024 | 31,39 | 31,63 | 30,39 | 31,50 | 0,29% | 2.347,00 |
| 04.03.2024 | 31,07 | 31,48 | 30,99 | 31,41 | 1,14% | 120,00 |
| 01.03.2024 | 30,96 | 31,33 | 30,96 | 31,05 | 0,28% | 4.005,00 |
| 29.02.2024 | 30,98 | 31,22 | 30,90 | 30,96 | 0,02% | 461,00 |
| 28.02.2024 | 30,77 | 31,23 | 30,56 | 30,96 | 0,51% | 480,00 |
| 27.02.2024 | 30,97 | 31,05 | 30,54 | 30,80 | -0,56% | 5.228,00 |
| 26.02.2024 | 31,03 | 31,12 | 30,81 | 30,97 | -0,13% | 3.113,00 |
| 23.02.2024 | 30,53 | 31,14 | 30,14 | 31,01 | 1,56% | 1.430,00 |
| 22.02.2024 | 30,56 | 30,89 | 30,28 | 30,53 | -0,16% | 564,00 |
| 21.02.2024 | 30,16 | 30,72 | 30,02 | 30,58 | 1,39% | 327,00 |
| 20.02.2024 | 29,99 | 30,16 | 29,71 | 30,16 | 0,57% | 20,00 |
| 19.02.2024 | 29,88 | 30,04 | 29,70 | 29,99 | 0,36% | 457,00 |
| 16.02.2024 | 29,75 | 30,20 | 29,65 | 29,88 | 0,36% | 526,00 |
| 15.02.2024 | 29,85 | 30,02 | 29,41 | 29,78 | -0,33% | 2.499,00 |
| 14.02.2024 | 29,34 | 30,04 | 29,31 | 29,88 | 1,81% | 3.027,00 |
| 13.02.2024 | 29,63 | 29,69 | 29,25 | 29,34 | -0,87% | 1.039,00 |
| 12.02.2024 | 29,11 | 29,65 | 29,05 | 29,60 | 1,67% | 1.132,00 |
| 09.02.2024 | 28,94 | 29,13 | 28,82 | 29,11 | 0,60% | 1.547,00 |
| 08.02.2024 | 28,76 | 29,21 | 28,45 | 28,94 | 0,63% | 1.906,00 |
| 07.02.2024 | 29,07 | 29,43 | 28,47 | 28,76 | -1,06% | 1.758,00 |
| 06.02.2024 | 28,84 | 29,45 | 28,73 | 29,07 | 0,89% | 5.068,00 |
| 05.02.2024 | 26,67 | 29,45 | 26,63 | 28,81 | 8,13% | 23.409,00 |
| 02.02.2024 | 26,80 | 26,90 | 26,17 | 26,65 | -0,79% | 2.724,00 |
| 01.02.2024 | 27,15 | 27,19 | 26,51 | 26,86 | -1,06% | 1.750,00 |
| 31.01.2024 | 26,87 | 27,84 | 26,84 | 27,15 | 1,09% | 500,00 |
| 30.01.2024 | 26,72 | 27,08 | 26,69 | 26,85 | 0,49% | 4.736,00 |
| 29.01.2024 | 26,78 | 27,06 | 26,48 | 26,72 | -0,33% | 1.310,00 |
| 26.01.2024 | 26,62 | 26,84 | 26,33 | 26,81 | 0,70% | 620,00 |
| 25.01.2024 | 26,90 | 26,93 | 26,41 | 26,62 | -1,15% | 262,00 |
| 24.01.2024 | 26,61 | 27,24 | 26,49 | 26,93 | 1,16% | 754,00 |
| 23.01.2024 | 26,55 | 26,75 | 26,34 | 26,62 | 0,26% | 139,00 |
| 22.01.2024 | 26,76 | 27,01 | 26,41 | 26,55 | -0,63% | 8.310,00 |
| 19.01.2024 | 26,68 | 26,85 | 26,46 | 26,72 | 0,12% | 839,00 |
| 18.01.2024 | 25,88 | 26,80 | 25,79 | 26,69 | 3,12% | 9.252,00 |
| 17.01.2024 | 25,84 | 25,91 | 25,56 | 25,88 | 0,15% | 1.321,00 |
| 16.01.2024 | 25,50 | 25,92 | 25,27 | 25,84 | 0,51% | 22.464,00 |
| 15.01.2024 | 25,87 | 25,89 | 25,41 | 25,71 | -0,02% | 17.294,00 |
| 12.01.2024 | 25,70 | 25,95 | 25,57 | 25,72 | -0,04% | 14.334,00 |
| 11.01.2024 | 26,20 | 26,25 | 25,45 | 25,73 | -1,23% | 31.426,00 |
| 10.01.2024 | 25,57 | 26,05 | 25,53 | 26,05 | 1,80% | 10.376,00 |
| 09.01.2024 | 26,16 | 26,19 | 25,38 | 25,59 | -2,42% | 20.534,00 |
| 08.01.2024 | 25,66 | 26,22 | 25,66 | 26,22 | 2,16% | 16.799,00 |
| 05.01.2024 | 25,46 | 25,94 | 25,46 | 25,67 | 0,55% | 20.990,00 |
| 04.01.2024 | 25,01 | 25,72 | 24,84 | 25,53 | 2,43% | 16.936,00 |
| 03.01.2024 | 25,05 | 25,19 | 24,73 | 24,92 | -0,34% | 18.788,00 |
| 02.01.2024 | 24,95 | 25,34 | 24,59 | 25,01 | 1,79% | 16.571,00 |
| 29.12.2023 | 24,52 | 24,61 | 24,51 | 24,57 | 0,31% | 10.245,00 |
| 28.12.2023 | 24,59 | 24,59 | 24,26 | 24,49 | -0,26% | 27.235,00 |
| 27.12.2023 | 24,61 | 24,61 | 24,36 | 24,56 | 0,00% | 22.590,00 |
| 22.12.2023 | 24,26 | 24,59 | 24,25 | 24,56 | 1,22% | 12.772,00 |
| 21.12.2023 | 24,32 | 24,43 | 24,17 | 24,26 | -0,19% | 10.539,00 |
| 20.12.2023 | 24,32 | 24,44 | 24,16 | 24,31 | -0,08% | 29.048,00 |
| 19.12.2023 | 24,22 | 24,50 | 24,08 | 24,33 | 0,45% | 34.013,00 |
| 18.12.2023 | 23,67 | 24,25 | 23,59 | 24,22 | 2,65% | 32.274,00 |
| 15.12.2023 | 23,89 | 24,07 | 23,49 | 23,59 | -0,92% | 35.853,00 |
| 14.12.2023 | 25,31 | 25,31 | 23,63 | 23,81 | -5,52% | 79.206,00 |
| 13.12.2023 | 25,01 | 25,23 | 24,92 | 25,20 | 0,24% | 22.074,00 |
| 12.12.2023 | 25,39 | 25,55 | 25,01 | 25,14 | -0,65% | 18.460,00 |
| 11.12.2023 | 25,20 | 25,42 | 25,01 | 25,31 | -0,37% | 17.811,00 |
| 08.12.2023 | 25,04 | 25,40 | 24,70 | 25,40 | 1,52% | 16.376,00 |
| 07.12.2023 | 25,51 | 25,67 | 24,69 | 25,02 | -1,94% | 38.643,00 |
| 06.12.2023 | 25,16 | 25,78 | 25,16 | 25,52 | 1,15% | 41.635,00 |
| 05.12.2023 | 25,25 | 25,35 | 25,15 | 25,23 | -0,26% | 15.943,00 |
| 04.12.2023 | 25,23 | 25,38 | 25,10 | 25,29 | 0,36% | 14.708,00 |
| 01.12.2023 | 25,10 | 25,24 | 25,00 | 25,20 | 1,02% | 8.397,00 |
| 30.11.2023 | 25,48 | 25,48 | 24,87 | 24,95 | -1,98% | 20.704,00 |
| 29.11.2023 | 24,86 | 25,45 | 24,71 | 25,45 | 2,21% | 53.987,00 |
| 28.11.2023 | 24,82 | 24,95 | 24,56 | 24,90 | 0,57% | 8.441,00 |
| 27.11.2023 | 25,04 | 25,09 | 24,74 | 24,76 | -1,33% | 12.402,00 |