UNIPOL ASSICURAZIONI SPA UNI
MIL · Italien · Finanzen
€26,08-0,76 (-2,83 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €26,08 | -2,83 % | €26,61 | €26,67 | €26,08 | 1,59M |
| 2026-09-30 | €26,84 | -1,36 % | €27,24 | €27,44 | €26,79 | 1,11M |
| 2026-09-29 | €27,21 | +0,74 % | €27,11 | €27,69 | €27,11 | 1,01M |
| 2026-09-28 | €27,01 | -0,26 % | €27,20 | €27,38 | €27,00 | 708,73K |
| 2026-09-25 | €27,08 | +0,74 % | €27,18 | €27,45 | €27,00 | 733,10K |
| 2026-09-24 | €26,88 | -0,33 % | €26,82 | €27,21 | €26,52 | 1,10M |
| 2026-09-23 | €26,97 | -2,81 % | €27,85 | €27,91 | €26,97 | 1,56M |
| 2026-09-22 | €27,75 | -1,60 % | €28,23 | €28,23 | €27,61 | 1,00M |
| 2026-09-21 | €28,20 | +2,21 % | €27,86 | €28,34 | €27,73 | 975,16K |
| 2026-09-18 | €27,59 | -2,75 % | €28,30 | €28,31 | €27,50 | 3,34M |
| 2026-09-17 | €28,37 | +0,50 % | €28,20 | €28,48 | €28,10 | 1,24M |
| 2026-09-16 | €28,23 | +1,15 % | €28,10 | €28,33 | €27,94 | 658,00K |
| 2026-09-15 | €27,91 | -0,32 % | €27,95 | €28,14 | €27,42 | 824,45K |
| 2026-09-14 | €28,00 | +0,25 % | €27,93 | €28,22 | €27,89 | 617,20K |
| 2026-09-11 | €27,93 | +0,22 % | €28,01 | €28,27 | €27,89 | 568,18K |
| 2026-09-10 | €27,87 | -0,64 % | €28,21 | €28,40 | €27,75 | 673,46K |
| 2026-09-09 | €28,05 | -0,18 % | €27,92 | €28,12 | €27,63 | 724,71K |
| 2026-09-08 | €28,10 | 0,00 % | €27,89 | €28,19 | €27,61 | 776,08K |
| 2026-09-07 | €28,10 | -1,13 % | €28,37 | €28,47 | €28,07 | 523,74K |
| 2026-09-04 | €28,42 | -0,21 % | €28,51 | €28,66 | €28,34 | 620,27K |
| 2026-09-03 | €28,48 | +1,68 % | €28,08 | €28,51 | €27,99 | 1,02M |
| 2026-09-02 | €28,01 | -0,04 % | €28,01 | €28,27 | €27,92 | 818,89K |
| 2026-09-01 | €28,02 | -0,71 % | €28,29 | €28,48 | €27,81 | 1,25M |
| 2026-08-31 | €28,22 | -0,88 % | €28,36 | €28,70 | €28,18 | 1,12M |
| 2026-08-28 | €28,47 | +1,24 % | €28,40 | €28,81 | €28,36 | 1,19M |
| 2026-08-27 | €28,12 | -1,19 % | €28,41 | €28,62 | €28,04 | 951,93K |
| 2026-08-26 | €28,46 | -0,11 % | €28,52 | €28,65 | €28,38 | 852,42K |
| 2026-08-25 | €28,49 | +1,32 % | €28,32 | €28,50 | €28,16 | 669,41K |
| 2026-08-24 | €28,12 | +1,26 % | €27,81 | €28,22 | €27,81 | 684,77K |
| 2026-08-21 | €27,77 | +0,91 % | €27,49 | €28,11 | €27,02 | 1,71M |
| 2026-08-20 | €27,52 | -2,96 % | €28,30 | €28,40 | €27,21 | 2,69M |
| 2026-08-19 | €28,36 | -2,54 % | €29,17 | €29,37 | €28,33 | 1,21M |
| 2026-08-18 | €29,10 | -0,44 % | €29,14 | €29,39 | €29,07 | 969,69K |
| 2026-08-17 | €29,23 | +1,35 % | €28,96 | €29,37 | €28,86 | 1,34M |
| 2026-08-14 | €28,84 | +1,16 % | €28,50 | €28,96 | €28,38 | 719,98K |
| 2026-08-13 | €28,51 | -1,79 % | €29,20 | €29,44 | €28,51 | 1,50M |
| 2026-08-12 | €29,03 | +1,93 % | €28,65 | €29,25 | €28,61 | 1,23M |
| 2026-08-11 | €28,48 | -0,32 % | €28,57 | €28,58 | €28,25 | 804,52K |
| 2026-08-10 | €28,57 | +0,78 % | €28,28 | €28,74 | €28,21 | 1,22M |
| 2026-08-07 | €28,35 | -0,80 % | €28,85 | €28,87 | €27,97 | 2,08M |
| 2026-08-06 | €28,58 | -0,83 % | €28,97 | €29,21 | €28,58 | 1,37M |
| 2026-08-05 | €28,82 | +0,98 % | €28,50 | €29,20 | €28,45 | 1,85M |
| 2026-08-04 | €28,54 | +2,77 % | €27,94 | €28,72 | €27,80 | 1,93M |
| 2026-08-03 | €27,77 | +2,59 % | €27,83 | €28,28 | €27,39 | 1,67M |
| 2026-07-31 | €27,07 | +0,74 % | €26,99 | €27,29 | €26,88 | 1,22M |
| 2026-07-30 | €26,87 | +1,74 % | €26,40 | €26,98 | €26,36 | 1,05M |
| 2026-07-29 | €26,41 | -0,08 % | €26,38 | €26,62 | €26,28 | 952,34K |
| 2026-07-28 | €26,43 | -1,60 % | €27,00 | €27,00 | €26,27 | 1,50M |
| 2026-07-27 | €26,86 | -0,52 % | €27,01 | €27,22 | €26,74 | 1,12M |
| 2026-07-24 | €27,00 | +1,62 % | €26,62 | €27,00 | €26,56 | 1,06M |
| 2026-07-23 | €26,57 | -0,67 % | €26,95 | €27,00 | €26,32 | 1,22M |
| 2026-07-22 | €26,75 | +2,22 % | €26,17 | €26,92 | €26,15 | 1,40M |
| 2026-07-21 | €26,17 | -0,38 % | €26,31 | €26,31 | €26,02 | 888,11K |
| 2026-07-20 | €26,27 | +0,88 % | €25,92 | €26,55 | €25,79 | 1,03M |
| 2026-07-17 | €26,04 | -2,07 % | €26,32 | €26,52 | €25,80 | 1,63M |
| 2026-07-16 | €26,59 | +1,64 % | €26,26 | €26,62 | €26,02 | 1,61M |
| 2026-07-15 | €26,16 | +0,15 % | €26,02 | €26,32 | €25,83 | 1,07M |
| 2026-07-14 | €26,12 | -0,57 % | €26,15 | €26,27 | €25,86 | 813,08K |
| 2026-07-13 | €26,27 | -0,79 % | €26,40 | €26,63 | €26,15 | 1,36M |
| 2026-07-10 | €26,48 | +1,49 % | €26,09 | €26,55 | €26,09 | 2,43M |
| 2026-07-09 | €26,09 | +2,27 % | €25,64 | €26,09 | €25,61 | 1,53M |
| 2026-07-08 | €25,51 | -1,28 % | €25,53 | €25,72 | €25,18 | 1,35M |
| 2026-07-07 | €25,84 | -3,00 % | €26,80 | €26,80 | €25,82 | 1,95M |
| 2026-07-06 | €26,64 | +0,26 % | €26,74 | €26,83 | €26,56 | 1,90M |
| 2026-07-03 | €26,57 | +1,49 % | €26,20 | €26,86 | €26,20 | 1,93M |
| 2026-07-02 | €26,18 | +3,23 % | €25,45 | €26,18 | €25,32 | 2,31M |
| 2026-07-01 | €25,36 | +3,89 % | €24,46 | €25,42 | €24,44 | 2,47M |
| 2026-06-30 | €24,41 | +3,04 % | €23,82 | €24,55 | €23,76 | 2,63M |
| 2026-06-29 | €23,69 | -1,70 % | €24,11 | €24,11 | €23,69 | 1,10M |
| 2026-06-26 | €24,10 | -0,29 % | €24,07 | €24,23 | €23,73 | 1,27M |
| 2026-06-25 | €24,17 | +0,46 % | €24,10 | €24,40 | €23,90 | 998,46K |
| 2026-06-24 | €24,06 | -2,55 % | €24,57 | €24,60 | €23,82 | 1,60M |
| 2026-06-23 | €24,69 | +0,28 % | €24,50 | €24,69 | €24,23 | 1,33M |
| 2026-06-22 | €24,62 | +1,15 % | €24,40 | €24,85 | €24,37 | 1,67M |
| 2026-06-19 | €24,34 | +1,12 % | €24,07 | €24,56 | €23,90 | 3,88M |
| 2026-06-18 | €24,07 | -1,35 % | €24,55 | €24,55 | €23,88 | 1,87M |
| 2026-06-17 | €24,40 | -0,29 % | €24,49 | €24,70 | €24,37 | 1,53M |
| 2026-06-16 | €24,47 | +0,82 % | €24,41 | €24,65 | €24,38 | 1,10M |
| 2026-06-15 | €24,27 | +0,29 % | €24,60 | €24,65 | €24,19 | 2,45M |
| 2026-06-12 | €24,20 | +4,27 % | €23,64 | €24,40 | €23,60 | 3,15M |
| 2026-06-11 | €23,21 | +0,09 % | €23,18 | €23,57 | €23,15 | 1,59M |
| 2026-06-10 | €23,19 | +1,53 % | €23,07 | €23,70 | €22,85 | 2,41M |
| 2026-06-09 | €22,84 | +4,67 % | €22,00 | €23,19 | €21,97 | 5,76M |
| 2026-06-08 | €21,82 | +4,55 % | €20,60 | €21,83 | €20,35 | 3,95M |
| 2026-06-05 | €20,87 | +0,97 % | €20,75 | €20,95 | €20,72 | 896,66K |
| 2026-06-04 | €20,67 | 0,00 % | €20,72 | €20,90 | €20,63 | 916,63K |
| 2026-06-03 | €20,67 | -1,05 % | €20,81 | €20,88 | €20,63 | 1,12M |
| 2026-06-02 | €20,89 | -1,14 % | €21,13 | €21,20 | €20,80 | 1,08M |
| 2026-06-01 | €21,13 | -0,52 % | €21,13 | €21,19 | €20,86 | 1,10M |
| 2026-05-29 | €21,24 | +1,00 % | €21,11 | €21,25 | €20,90 | 3,58M |