aktueller Kurs: |
56,10 EUR
|
Veränderung: |
1,26 EUR
|
Veränderung in %: |
2,29 %
|
Weshalb die UniCredit-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 20. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
19.06.2025 |
55,91 55,41 |
55,91 55,41 |
55,41 | 55,41 |
0 -2,10% |
-2,10% |
18.06.2025 |
55,92 56,60 |
56,60 55,92 |
55,92 | 56,60 |
2.254 0,62% |
0,62% |
17.06.2025 |
57,24 56,25 |
57,24 56,25 |
56,25 | 56,25 |
3.107 -2,21% |
-2,21% |
16.06.2025 |
56,00 57,52 |
57,88 56,00 |
56,00 | 57,52 |
4.602 2,46% |
2,46% |
13.06.2025 |
55,92 56,14 |
56,14 55,92 |
55,92 | 56,14 |
0 -1,35% |
-1,35% |
12.06.2025 |
56,53 56,91 |
56,91 56,53 |
56,53 | 56,91 |
0 0,05% |
0,05% |
11.06.2025 |
56,64 56,88 |
57,05 56,64 |
56,64 | 56,88 |
26.798 -0,42% |
-0,42% |
10.06.2025 |
58,10 57,12 |
58,10 57,12 |
57,12 | 57,12 |
14.350 -1,87% |
-1,87% |
09.06.2025 |
58,29 58,21 |
58,29 58,21 |
58,21 | 58,21 |
0 0,12% |
0,12% |
06.06.2025 |
57,54 58,14 |
58,14 57,54 |
57,54 | 58,14 |
0 1,11% |
1,11% |
05.06.2025 |
56,38 57,50 |
57,50 56,38 |
56,38 | 57,50 |
0 1,75% |
1,75% |
04.06.2025 |
57,45 56,51 |
57,45 56,51 |
56,51 | 56,51 |
0 -1,02% |
-1,02% |
03.06.2025 |
56,78 57,09 |
57,09 56,78 |
56,78 | 57,09 |
0 0,58% |
0,58% |
02.06.2025 |
56,34 56,76 |
57,05 56,34 |
56,34 | 56,76 |
15.404 0,35% |
0,35% |
30.05.2025 |
56,36 56,56 |
56,56 56,36 |
56,36 | 56,56 |
0 0,11% |
0,11% |
29.05.2025 |
57,70 56,50 |
57,70 56,50 |
56,50 | 56,50 |
0 -0,84% |
-0,84% |
28.05.2025 |
56,34 56,98 |
57,11 56,34 |
56,34 | 56,98 |
30.839 0,72% |
0,72% |
27.05.2025 |
56,02 56,57 |
56,57 56,02 |
56,02 | 56,57 |
9.898 0,89% |
0,89% |
26.05.2025 |
55,61 56,07 |
56,07 55,61 |
55,61 | 56,07 |
0 1,26% |
1,26% |
23.05.2025 |
57,21 55,37 |
57,21 54,91 |
54,91 | 55,37 |
6.381 -3,32% |
-3,32% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,64 44,42 |
44,81 38,11 |
38,11 | 44,42 | 14,96% |
Februar |
44,42 49,82 |
50,82 44,22 |
44,22 | 49,82 | 12,16% |
März |
49,82 51,80 |
55,31 49,82 |
49,82 | 51,80 | 3,97% |
April |
51,80 50,84 |
52,66 42,20 |
42,20 | 50,84 | -1,85% |
Mai |
50,84 56,38 |
57,71 50,84 |
50,84 | 56,38 | 10,90% |
Juni |
56,38 55,96 |
58,22 55,88 |
55,88 | 55,96 | -0,74% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
38,64 55,96 |
58,22 38,11 |
38,11 | 55,96 | 44,82% |
2024 |
24,59 38,64 |
42,67 24,59 |
24,59 | 38,64 | 57,14% |
2023 |
13,31 24,59 |
25,67 13,31 |
13,31 | 24,59 | 84,75% |
2022 |
13,59 13,31 |
15,71 7,94 |
7,94 | 13,31 | -2,06% |
2021 |
7,70 13,59 |
13,60 7,45 |
7,45 | 13,59 | 76,49% |
2020 |
12,97 7,70 |
14,20 6,24 |
6,24 | 7,70 | -40,63% |
2019 |
9,84 12,97 |
13,55 9,17 |
9,17 | 12,97 | 31,81% |
2018 |
15,66 9,84 |
18,21 9,62 |
9,62 | 9,84 | -37,16% |
2017 |
13,67 15,66 |
18,23 12,14 |
12,14 | 15,66 | 14,56% |
2016 |
24,87 13,67 |
24,87 8,83 |
8,83 | 13,67 | -45,03% |
2015 |
25,24 24,87 |
31,38 23,36 |
23,36 | 24,87 | -1,47% |
2014 |
24,93 25,24 |
32,29 24,10 |
24,10 | 25,24 | 1,24% |
2013 |
17,14 24,93 |
26,02 14,95 |
14,95 | 24,93 | 45,45% |
2012 |
19,50 17,14 |
21,00 10,54 |
10,54 | 17,14 | -12,10% |
2011 |
48,03 19,50 |
60,38 19,50 |
19,50 | 19,50 | -59,40% |
2010 |
67,84 48,03 |
71,77 46,81 |
46,81 | 48,03 | -29,20% |
2009 |
45,21 67,84 |
81,52 19,45 |
19,45 | 67,84 | 50,06% |
2008 |
146,22 45,21 |
147,00 40,30 |
40,30 | 45,21 | -69,08% |
2007 |
172,05 146,22 |
197,37 132,53 |
132,53 | 146,22 | -15,01% |
2006 |
150,10 172,05 |
173,35 130,46 |
130,46 | 172,05 | 14,62% |
2005 |
109,28 150,10 |
151,90 105,40 |
105,40 | 150,10 | 37,35% |
2004 |
110,57 109,28 |
114,96 98,17 |
98,17 | 109,28 | -1,17% |
2003 |
96,88 110,57 |
114,19 80,34 |
80,34 | 110,57 | 14,13% |
2002 |
113,67 96,88 |
136,92 81,38 |
81,38 | 96,88 | -14,77% |
2001 |
142,09 113,67 |
152,42 81,38 |
81,38 | 113,67 | -20,00% |
2000 |
125,30 142,09 |
160,17 93,00 |
93,00 | 142,09 | 13,40% |
1999 |
122,84 125,30 |
158,62 99,46 |
99,46 | 125,30 | 2,00% |
1998 |
73,97 122,84 |
137,64 73,97 |
73,97 | 122,84 | 66,07% |
1997 |
1,64 73,97 |
73,97 1,58 |
1,58 | 73,97 | 4.410,37% |
1996 |
22,06 1,64 |
25,62 1,61 |
1,61 | 1,64 | -92,57% |
1995 |
21,66 22,06 |
25,89 17,30 |
17,30 | 22,06 | 1,85% |
1994 |
28,07 21,66 |
35,27 20,21 |
20,21 | 21,66 | -22,84% |
1993 |
38,57 28,07 |
41,76 25,36 |
25,36 | 28,07 | -27,22% |
1992 |
30,67 38,57 |
40,10 17,69 |
17,69 | 38,57 | 25,76% |
1991 |
35,39 30,67 |
44,23 29,13 |
29,13 | 30,67 | -13,34% |
1990 |
37,16 35,39 |
38,45 32,44 |
32,44 | 35,39 | -4,76% |