36,663€
0,68%
Echtzeit-Aktienkurs UniCredit S.p.A.
Bid:
Ask:
Aktienkurse zur UniCredit S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,55 | 36,67 | 36,06 | 36,62 | 0,56% | 72.084,00 |
| 30.05.2024 | 36,44 | 36,56 | 36,26 | 36,42 | 0,93% | 4.627,00 |
| 29.05.2024 | 36,43 | 36,70 | 35,80 | 36,08 | -1,03% | 7.540,00 |
| 28.05.2024 | 36,62 | 36,65 | 36,17 | 36,46 | -0,44% | 15.066,00 |
| 27.05.2024 | 36,35 | 36,62 | 36,14 | 36,62 | 0,92% | 6.851,00 |
| 24.05.2024 | 35,91 | 36,36 | 35,76 | 36,28 | 1,04% | 20.448,00 |
| 23.05.2024 | 36,04 | 36,49 | 35,87 | 35,91 | -0,28% | 21.141,00 |
| 22.05.2024 | 36,67 | 36,67 | 35,67 | 36,01 | -1,71% | 16.698,00 |
| 21.05.2024 | 36,01 | 36,63 | 36,00 | 36,63 | 1,08% | 12.372,00 |
| 20.05.2024 | 36,18 | 36,42 | 35,99 | 36,24 | -0,26% | 11.136,00 |
| 17.05.2024 | 36,40 | 36,74 | 36,14 | 36,34 | 0,14% | 17.405,00 |
| 16.05.2024 | 36,42 | 36,50 | 36,20 | 36,29 | -0,14% | 6.859,00 |
| 15.05.2024 | 36,48 | 36,70 | 36,00 | 36,34 | -0,32% | 8.627,00 |
| 14.05.2024 | 36,02 | 36,52 | 35,86 | 36,45 | 1,07% | 12.114,00 |
| 13.05.2024 | 36,17 | 36,17 | 35,76 | 36,07 | 0,01% | 10.878,00 |
| 10.05.2024 | 36,04 | 36,44 | 35,95 | 36,06 | -0,01% | 19.107,00 |
| 09.05.2024 | 35,98 | 36,08 | 34,97 | 36,07 | 0,04% | 6.846,00 |
| 08.05.2024 | 36,12 | 36,43 | 35,70 | 36,05 | -0,39% | 16.804,00 |
| 07.05.2024 | 35,50 | 36,50 | 35,40 | 36,19 | 3,13% | 57.543,00 |
| 06.05.2024 | 34,18 | 35,12 | 34,16 | 35,09 | 2,74% | 25.832,00 |
| 03.05.2024 | 34,89 | 35,02 | 33,92 | 34,16 | -1,98% | 20.595,00 |
| 02.05.2024 | 34,76 | 35,05 | 34,63 | 34,85 | 0,65% | 20.531,00 |
| 30.04.2024 | 35,03 | 35,21 | 34,44 | 34,62 | -1,55% | 20.047,00 |
| 29.04.2024 | 35,58 | 35,72 | 34,77 | 35,17 | -1,07% | 17.226,00 |
| 26.04.2024 | 35,07 | 35,56 | 35,00 | 35,55 | 1,78% | 28.282,00 |
| 25.04.2024 | 35,18 | 35,22 | 34,60 | 34,93 | -0,75% | 18.253,00 |
| 24.04.2024 | 35,34 | 35,54 | 34,57 | 35,19 | -0,31% | 52.885,00 |
| 23.04.2024 | 34,31 | 35,47 | 34,16 | 35,30 | 2,65% | 26.534,00 |
| 22.04.2024 | 34,07 | 34,39 | 33,60 | 34,39 | -2,45% | 21.308,00 |
| 19.04.2024 | 34,78 | 35,37 | 34,52 | 35,26 | 0,67% | 32.267,00 |
| 18.04.2024 | 34,63 | 35,13 | 34,51 | 35,02 | 1,97% | 13.630,00 |
| 17.04.2024 | 33,50 | 34,50 | 33,49 | 34,35 | 2,14% | 12.062,00 |
| 16.04.2024 | 34,37 | 34,46 | 33,48 | 33,63 | -2,18% | 46.212,00 |
| 15.04.2024 | 34,04 | 34,75 | 33,96 | 34,38 | 1,28% | 39.606,00 |
| 12.04.2024 | 34,24 | 34,66 | 33,77 | 33,94 | -0,88% | 22.557,00 |
| 11.04.2024 | 35,00 | 35,04 | 33,60 | 34,24 | -1,82% | 40.424,00 |
| 10.04.2024 | 34,83 | 35,13 | 34,25 | 34,88 | 0,55% | 16.046,00 |
| 09.04.2024 | 35,57 | 35,73 | 34,50 | 34,69 | -2,31% | 35.955,00 |
| 08.04.2024 | 35,16 | 35,56 | 34,83 | 35,51 | 1,15% | 36.304,00 |
| 05.04.2024 | 35,16 | 35,30 | 34,18 | 35,10 | -0,03% | 72.992,00 |
| 04.04.2024 | 36,00 | 36,01 | 35,11 | 35,11 | -1,75% | 56.838,00 |
| 03.04.2024 | 35,13 | 35,74 | 35,03 | 35,74 | 1,38% | 15.984,00 |
| 02.04.2024 | 35,13 | 35,54 | 34,87 | 35,25 | -0,03% | 25.759,00 |
| 28.03.2024 | 34,43 | 35,28 | 34,36 | 35,26 | 2,34% | 20.498,00 |
| 27.03.2024 | 34,70 | 34,70 | 34,31 | 34,46 | -0,17% | 11.579,00 |
| 26.03.2024 | 34,20 | 34,60 | 34,16 | 34,52 | 1,23% | 18.777,00 |
| 25.03.2024 | 33,66 | 34,31 | 33,60 | 34,10 | 1,64% | 19.650,00 |
| 22.03.2024 | 33,74 | 33,94 | 33,46 | 33,55 | -1,09% | 17.267,00 |
| 21.03.2024 | 34,04 | 34,20 | 33,52 | 33,92 | -0,35% | 47.293,00 |
| 20.03.2024 | 33,89 | 34,04 | 33,63 | 34,04 | 0,37% | 17.042,00 |
| 19.03.2024 | 33,44 | 33,91 | 33,30 | 33,91 | 1,72% | 19.234,00 |
| 18.03.2024 | 33,15 | 33,37 | 32,89 | 33,34 | 1,09% | 28.308,00 |
| 15.03.2024 | 32,23 | 33,00 | 32,16 | 32,98 | 2,34% | 20.191,00 |
| 14.03.2024 | 32,43 | 32,48 | 32,07 | 32,22 | -0,22% | 17.389,00 |
| 13.03.2024 | 31,80 | 32,50 | 31,71 | 32,29 | 1,54% | 25.954,00 |
| 12.03.2024 | 31,22 | 31,83 | 30,96 | 31,80 | 2,33% | 30.769,00 |
| 11.03.2024 | 30,63 | 31,16 | 30,22 | 31,08 | 0,96% | 34.588,00 |
| 08.03.2024 | 31,33 | 31,33 | 30,64 | 30,78 | -1,71% | 28.374,00 |
| 07.03.2024 | 31,22 | 31,57 | 30,84 | 31,32 | -0,11% | 51.784,00 |
| 06.03.2024 | 31,58 | 31,67 | 31,01 | 31,35 | 0,13% | 48.600,00 |
| 05.03.2024 | 31,30 | 31,62 | 30,99 | 31,31 | -0,45% | 29.202,00 |
| 04.03.2024 | 31,08 | 31,47 | 30,94 | 31,45 | 1,22% | 21.233,00 |
| 01.03.2024 | 31,09 | 31,32 | 30,97 | 31,07 | 0,36% | 20.515,00 |
| 29.02.2024 | 31,04 | 31,21 | 30,90 | 30,96 | 0,00% | 23.361,00 |
| 28.02.2024 | 30,82 | 31,17 | 30,58 | 30,96 | 0,45% | 27.993,00 |
| 27.02.2024 | 30,96 | 31,05 | 30,58 | 30,82 | -0,52% | 24.345,00 |
| 26.02.2024 | 30,99 | 31,11 | 30,85 | 30,98 | -0,02% | 19.679,00 |
| 23.02.2024 | 30,62 | 31,11 | 30,24 | 30,99 | 1,32% | 18.094,00 |
| 22.02.2024 | 30,64 | 30,88 | 30,28 | 30,58 | 0,05% | 23.237,00 |
| 21.02.2024 | 30,31 | 30,71 | 30,04 | 30,57 | 1,53% | 31.919,00 |
| 20.02.2024 | 29,82 | 30,20 | 29,73 | 30,11 | -0,38% | 6.862,00 |
| 19.02.2024 | 29,97 | 30,22 | 29,73 | 30,22 | 1,41% | 10.941,00 |
| 16.02.2024 | 29,78 | 30,24 | 29,69 | 29,80 | 0,25% | 49.722,00 |
| 15.02.2024 | 29,91 | 30,00 | 29,43 | 29,73 | -0,50% | 23.135,00 |
| 14.02.2024 | 29,48 | 30,01 | 29,34 | 29,88 | 1,84% | 19.772,00 |
| 13.02.2024 | 29,57 | 29,70 | 29,26 | 29,34 | -1,31% | 14.368,00 |
| 12.02.2024 | 29,22 | 29,73 | 28,99 | 29,73 | 2,04% | 21.162,00 |
| 09.02.2024 | 28,99 | 29,14 | 28,83 | 29,13 | 0,85% | 15.379,00 |
| 08.02.2024 | 28,80 | 29,17 | 28,50 | 28,89 | 0,57% | 15.586,00 |
| 07.02.2024 | 29,11 | 29,42 | 28,50 | 28,72 | -0,93% | 25.869,00 |
| 06.02.2024 | 29,03 | 29,45 | 28,71 | 28,99 | 0,80% | 53.921,00 |
| 05.02.2024 | 26,85 | 29,44 | 26,85 | 28,76 | 7,49% | 281.169,00 |
| 02.02.2024 | 26,92 | 26,92 | 26,17 | 26,76 | -0,30% | 27.934,00 |
| 01.02.2024 | 27,06 | 27,17 | 26,51 | 26,84 | -1,11% | 21.901,00 |
| 31.01.2024 | 26,95 | 27,81 | 26,88 | 27,14 | 0,91% | 152.725,00 |
| 30.01.2024 | 26,74 | 27,08 | 26,67 | 26,89 | 0,49% | 18.245,00 |
| 29.01.2024 | 26,80 | 27,01 | 26,50 | 26,76 | -0,32% | 11.396,00 |
| 26.01.2024 | 26,47 | 26,85 | 26,35 | 26,85 | 0,75% | 9.295,00 |
| 25.01.2024 | 26,76 | 26,82 | 26,43 | 26,65 | -1,02% | 15.799,00 |
| 24.01.2024 | 26,76 | 27,30 | 26,52 | 26,92 | 1,22% | 22.545,00 |
| 23.01.2024 | 26,62 | 26,74 | 26,35 | 26,60 | 0,17% | 20.722,00 |
| 22.01.2024 | 26,80 | 27,04 | 26,43 | 26,55 | -0,67% | 23.443,00 |
| 19.01.2024 | 26,75 | 26,83 | 26,39 | 26,73 | 0,30% | 19.228,00 |
| 18.01.2024 | 25,94 | 26,75 | 25,93 | 26,65 | 2,96% | 21.144,00 |
| 17.01.2024 | 25,73 | 25,95 | 25,60 | 25,89 | 0,17% | 18.669,00 |
| 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 |