UniCredit S.p.A. UCG
MIL · Italien · Finanzen
€81,08-1,82 (-2,20 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €81,56 | -1,62 % | €81,73 | €82,17 | €79,77 | 2,83M |
| 2026-09-30 | €82,90 | -1,07 % | €83,96 | €84,77 | €82,35 | 5,00M |
| 2026-09-29 | €83,80 | -0,57 % | €84,28 | €85,24 | €83,64 | 3,32M |
| 2026-09-28 | €84,28 | +0,39 % | €84,02 | €84,89 | €83,21 | 3,72M |
| 2026-09-25 | €83,95 | +2,15 % | €83,18 | €84,33 | €82,80 | 3,57M |
| 2026-09-24 | €82,18 | -1,55 % | €82,80 | €83,44 | €82,14 | 3,70M |
| 2026-09-23 | €83,47 | +0,23 % | €83,87 | €84,67 | €82,63 | 3,82M |
| 2026-09-22 | €83,28 | -0,53 % | €84,20 | €84,20 | €82,80 | 3,87M |
| 2026-09-21 | €83,72 | +3,19 % | €82,18 | €83,93 | €81,89 | 3,96M |
| 2026-09-18 | €81,13 | -3,05 % | €83,18 | €83,72 | €81,13 | 17,30M |
| 2026-09-17 | €83,68 | +0,92 % | €83,63 | €83,75 | €82,85 | 4,75M |
| 2026-09-16 | €82,92 | +0,41 % | €83,25 | €83,86 | €82,81 | 4,02M |
| 2026-09-15 | €82,58 | -2,24 % | €83,51 | €83,91 | €82,02 | 5,61M |
| 2026-09-14 | €84,47 | -0,82 % | €84,60 | €85,76 | €83,62 | 4,39M |
| 2026-09-11 | €85,17 | +1,63 % | €84,48 | €85,23 | €83,82 | 3,84M |
| 2026-09-10 | €83,80 | -0,50 % | €84,35 | €84,92 | €83,08 | 3,33M |
| 2026-09-09 | €84,22 | -0,25 % | €83,08 | €84,22 | €81,39 | 6,82M |
| 2026-09-08 | €84,43 | +0,33 % | €83,61 | €84,43 | €82,68 | 3,09M |
| 2026-09-07 | €84,15 | +0,57 % | €83,78 | €84,15 | €83,04 | 2,04M |
| 2026-09-04 | €83,67 | -1,15 % | €84,50 | €84,64 | €82,91 | 4,16M |
| 2026-09-03 | €84,64 | +1,04 % | €84,00 | €84,64 | €82,84 | 3,46M |
| 2026-09-02 | €83,77 | +0,52 % | €83,23 | €83,91 | €82,87 | 2,45M |
| 2026-09-01 | €83,34 | -0,95 % | €84,10 | €84,35 | €82,60 | 3,19M |
| 2026-08-31 | €84,14 | -0,67 % | €84,74 | €85,10 | €84,14 | 3,71M |
| 2026-08-28 | €84,71 | +1,55 % | €84,12 | €84,82 | €83,90 | 2,78M |
| 2026-08-27 | €83,42 | -3,17 % | €86,09 | €86,18 | €83,28 | 4,55M |
| 2026-08-26 | €86,15 | +2,16 % | €84,70 | €86,42 | €84,52 | 4,50M |
| 2026-08-25 | €84,33 | +0,24 % | €84,49 | €84,98 | €83,89 | 2,69M |
| 2026-08-24 | €84,13 | +1,32 % | €82,90 | €84,22 | €82,72 | 2,34M |
| 2026-08-21 | €83,03 | +0,25 % | €83,40 | €83,50 | €82,71 | 2,65M |
| 2026-08-20 | €82,82 | +0,55 % | €82,60 | €83,37 | €82,25 | 2,90M |
| 2026-08-19 | €82,37 | -1,21 % | €83,50 | €83,63 | €82,32 | 3,78M |
| 2026-08-18 | €83,38 | -1,51 % | €84,50 | €84,82 | €83,10 | 3,26M |
| 2026-08-17 | €84,66 | -0,67 % | €85,23 | €85,51 | €84,55 | 2,21M |
| 2026-08-14 | €85,23 | -0,21 % | €85,73 | €85,75 | €84,82 | 2,25M |
| 2026-08-13 | €85,41 | +0,78 % | €85,20 | €85,96 | €85,08 | 3,11M |
| 2026-08-12 | €84,75 | -0,11 % | €85,16 | €85,20 | €84,48 | 2,82M |
| 2026-08-11 | €84,84 | +0,28 % | €84,17 | €85,06 | €84,08 | 2,86M |
| 2026-08-10 | €84,60 | +0,24 % | €84,26 | €84,76 | €83,84 | 2,16M |
| 2026-08-07 | €84,40 | -0,39 % | €84,73 | €85,53 | €84,13 | 3,79M |
| 2026-08-06 | €84,73 | -0,18 % | €85,34 | €85,89 | €84,73 | 4,19M |
| 2026-08-05 | €84,88 | -0,68 % | €85,46 | €85,67 | €83,99 | 4,75M |
| 2026-08-04 | €85,46 | +1,98 % | €84,10 | €85,75 | €83,95 | 5,45M |
| 2026-08-03 | €83,80 | +2,68 % | €82,60 | €83,95 | €82,59 | 5,38M |
| 2026-07-31 | €81,61 | -0,11 % | €82,05 | €82,85 | €81,01 | 5,66M |
| 2026-07-30 | €81,70 | +2,42 % | €79,77 | €81,73 | €79,28 | 3,83M |
| 2026-07-29 | €79,77 | -2,21 % | €81,88 | €82,11 | €79,77 | 3,43M |
| 2026-07-28 | €81,57 | -0,21 % | €82,00 | €82,36 | €80,86 | 3,83M |
| 2026-07-27 | €81,74 | +1,63 % | €82,00 | €82,52 | €81,55 | 5,45M |
| 2026-07-24 | €80,43 | +1,53 % | €79,70 | €80,53 | €79,03 | 5,27M |
| 2026-07-23 | €79,22 | -4,80 % | €83,00 | €83,00 | €78,86 | 9,41M |
| 2026-07-22 | €83,21 | +0,71 % | €82,06 | €83,88 | €81,97 | 4,66M |
| 2026-07-21 | €82,62 | +1,87 % | €81,50 | €82,62 | €81,30 | 4,56M |
| 2026-07-20 | €81,10 | +0,62 % | €80,49 | €81,52 | €79,97 | 3,72M |
| 2026-07-17 | €80,60 | -2,48 % | €81,50 | €81,91 | €79,77 | 6,78M |
| 2026-07-16 | €82,65 | +1,67 % | €81,98 | €82,65 | €81,24 | 4,81M |
| 2026-07-15 | €81,29 | -1,05 % | €82,00 | €82,13 | €81,24 | 3,89M |
| 2026-07-14 | €82,15 | -0,51 % | €81,99 | €83,17 | €81,30 | 3,54M |
| 2026-07-13 | €82,57 | -0,48 % | €82,44 | €83,09 | €82,08 | 3,28M |
| 2026-07-10 | €82,97 | +1,28 % | €82,10 | €83,52 | €81,85 | 4,22M |
| 2026-07-09 | €81,92 | +2,58 % | €80,33 | €82,02 | €80,30 | 5,22M |
| 2026-07-08 | €79,86 | -2,86 % | €81,54 | €81,57 | €79,08 | 6,74M |
| 2026-07-07 | €82,21 | +0,48 % | €81,98 | €83,06 | €81,90 | 4,78M |
| 2026-07-06 | €81,82 | -0,17 % | €82,39 | €82,65 | €81,35 | 3,06M |
| 2026-07-03 | €81,96 | +0,10 % | €82,35 | €82,50 | €81,27 | 4,09M |
| 2026-07-02 | €81,88 | +4,07 % | €79,25 | €82,26 | €79,09 | 8,05M |
| 2026-07-01 | €78,68 | +0,54 % | €77,68 | €78,77 | €77,30 | 3,15M |
| 2026-06-30 | €78,26 | +1,95 % | €76,95 | €78,26 | €76,45 | 3,92M |
| 2026-06-29 | €76,76 | -0,43 % | €76,92 | €77,31 | €76,07 | 2,97M |
| 2026-06-26 | €77,09 | -1,41 % | €77,40 | €77,69 | €76,47 | 3,82M |
| 2026-06-25 | €78,19 | +0,55 % | €77,67 | €78,60 | €77,33 | 4,46M |
| 2026-06-24 | €77,76 | -1,42 % | €79,08 | €79,24 | €77,63 | 4,74M |
| 2026-06-23 | €78,88 | -1,45 % | €79,54 | €80,07 | €78,78 | 6,07M |
| 2026-06-22 | €80,04 | +0,65 % | €80,00 | €80,43 | €79,01 | 5,84M |
| 2026-06-19 | €79,52 | -0,70 % | €80,28 | €80,93 | €79,52 | 12,71M |
| 2026-06-18 | €80,08 | +0,64 % | €79,76 | €80,95 | €79,29 | 8,69M |
| 2026-06-17 | €79,57 | +2,43 % | €78,19 | €79,57 | €78,04 | 7,71M |
| 2026-06-16 | €77,68 | +4,17 % | €75,58 | €77,91 | €75,48 | 9,61M |
| 2026-06-15 | €74,57 | +1,73 % | €75,00 | €75,62 | €73,02 | 6,52M |
| 2026-06-12 | €73,30 | +4,10 % | €72,00 | €73,81 | €71,64 | 7,78M |
| 2026-06-11 | €70,41 | -0,34 % | €71,10 | €71,60 | €69,81 | 6,04M |
| 2026-06-10 | €70,65 | -1,35 % | €72,01 | €73,03 | €70,53 | 6,19M |
| 2026-06-09 | €71,62 | -0,08 % | €71,80 | €73,79 | €71,58 | 4,98M |
| 2026-06-08 | €71,68 | -2,01 % | €72,31 | €73,12 | €71,00 | 5,38M |
| 2026-06-05 | €73,15 | -1,38 % | €74,36 | €74,40 | €73,15 | 4,09M |
| 2026-06-04 | €74,17 | +0,91 % | €73,76 | €74,66 | €73,55 | 3,35M |
| 2026-06-03 | €73,50 | -1,91 % | €74,46 | €74,78 | €73,50 | 4,76M |
| 2026-06-02 | €74,93 | +1,64 % | €74,17 | €75,33 | €73,98 | 4,15M |
| 2026-06-01 | €73,72 | -0,70 % | €74,01 | €74,79 | €73,16 | 5,61M |
| 2026-05-29 | €74,24 | +1,82 % | €73,53 | €74,24 | €73,30 | 7,40M |