Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,68 | 56,08 | 54,68 | 56,00 | 1,19% | 15.590,00 |
| 16.04.2025 | 55,30 | 55,64 | 55,12 | 55,34 | 0,76% | 18.309,00 |
| 15.04.2025 | 54,90 | 55,10 | 54,60 | 54,92 | 0,62% | 28.403,00 |
| 14.04.2025 | 54,14 | 54,78 | 54,02 | 54,58 | 0,96% | 45.221,00 |
| 11.04.2025 | 53,40 | 54,06 | 53,04 | 54,06 | 1,81% | 14.872,00 |
| 10.04.2025 | 53,44 | 53,92 | 52,48 | 53,10 | 1,72% | 30.944,00 |
| 09.04.2025 | 52,78 | 52,78 | 51,74 | 52,20 | -3,01% | 16.251,00 |
| 08.04.2025 | 52,32 | 54,06 | 52,14 | 53,82 | 3,46% | 87.853,00 |
| 07.04.2025 | 52,56 | 53,78 | 52,00 | 52,02 | -5,69% | 78.542,00 |
| 04.04.2025 | 56,86 | 57,32 | 55,16 | 55,16 | -2,78% | 44.766,00 |
| 03.04.2025 | 55,68 | 56,78 | 55,24 | 56,74 | 2,27% | 30.927,00 |
| 02.04.2025 | 55,50 | 55,70 | 55,24 | 55,48 | 0,29% | 10.323,00 |
| 01.04.2025 | 55,36 | 55,54 | 55,14 | 55,32 | 0,51% | 20.101,00 |
| 31.03.2025 | 54,76 | 55,30 | 54,68 | 55,04 | 0,77% | 23.218,00 |
| 28.03.2025 | 54,42 | 55,04 | 54,42 | 54,62 | 0,52% | 18.092,00 |
| 27.03.2025 | 54,16 | 54,58 | 53,66 | 54,34 | 0,97% | 16.888,00 |
| 26.03.2025 | 53,82 | 53,82 | 53,54 | 53,82 | -0,37% | 9.005,00 |
| 25.03.2025 | 54,02 | 54,24 | 53,70 | 54,02 | 0,00% | 30.574,00 |
| 24.03.2025 | 54,38 | 54,46 | 53,84 | 54,02 | -0,81% | 24.125,00 |
| 21.03.2025 | 54,44 | 54,60 | 54,12 | 54,46 | -0,18% | 75.181,00 |
| 20.03.2025 | 54,12 | 54,76 | 54,12 | 54,56 | 0,89% | 121.527,00 |
| 19.03.2025 | 53,74 | 54,32 | 53,74 | 54,08 | 0,33% | 280.121,00 |
| 18.03.2025 | 54,62 | 54,62 | 53,52 | 53,90 | -1,35% | 62.809,00 |
| 17.03.2025 | 53,78 | 54,84 | 53,78 | 54,64 | 1,41% | 46.413,00 |
| 14.03.2025 | 53,80 | 54,08 | 53,74 | 53,88 | 0,19% | 2.171,00 |
| 13.03.2025 | 54,40 | 54,54 | 53,62 | 53,78 | -1,21% | 10.628,00 |
| 12.03.2025 | 54,50 | 54,86 | 54,26 | 54,44 | 0,59% | 11.214,00 |
| 11.03.2025 | 55,62 | 55,62 | 54,12 | 54,12 | -3,63% | 15.051,00 |
| 10.03.2025 | 54,70 | 56,52 | 54,70 | 56,16 | 2,48% | 29.841,00 |
| 07.03.2025 | 54,20 | 55,12 | 53,88 | 54,80 | 1,41% | 25.351,00 |
| 06.03.2025 | 53,82 | 54,34 | 53,54 | 54,04 | -0,07% | 10.234,00 |
| 05.03.2025 | 54,76 | 54,76 | 54,06 | 54,08 | -3,05% | 14.620,00 |
| 04.03.2025 | 55,10 | 56,26 | 55,10 | 55,78 | 1,57% | 16.925,00 |
| 03.03.2025 | 54,26 | 55,00 | 54,22 | 54,92 | 1,07% | 17.016,00 |
| 28.02.2025 | 53,90 | 54,54 | 53,80 | 54,34 | 1,34% | 24.548,00 |
| 27.02.2025 | 52,74 | 53,88 | 52,68 | 53,62 | 0,60% | 21.948,00 |
| 26.02.2025 | 53,28 | 53,80 | 53,06 | 53,30 | -0,49% | 15.974,00 |
| 25.02.2025 | 52,40 | 53,56 | 52,16 | 53,56 | -1,03% | 28.835,00 |
| 24.02.2025 | 53,30 | 54,14 | 53,30 | 54,12 | 1,84% | 17.061,00 |
| 21.02.2025 | 52,76 | 53,26 | 52,74 | 53,14 | 0,30% | 12.846,00 |
| 20.02.2025 | 53,34 | 53,38 | 52,44 | 52,98 | -0,45% | 12.162,00 |
| 19.02.2025 | 52,52 | 53,30 | 52,42 | 53,22 | 1,64% | 49.289,00 |
| 18.02.2025 | 52,80 | 52,80 | 52,12 | 52,36 | -0,65% | 23.722,00 |
| 17.02.2025 | 52,66 | 52,84 | 52,48 | 52,70 | -0,19% | 31.863,00 |
| 14.02.2025 | 53,84 | 53,84 | 52,80 | 52,80 | -1,46% | 61.129,00 |
| 13.02.2025 | 54,08 | 54,08 | 52,60 | 53,58 | -5,83% | 146.043,00 |
| 12.02.2025 | 56,90 | 57,18 | 56,70 | 56,90 | 0,25% | 34.766,00 |
| 11.02.2025 | 56,66 | 56,94 | 56,62 | 56,76 | 0,04% | 5.739,00 |
| 10.02.2025 | 56,44 | 56,92 | 56,44 | 56,74 | 0,82% | 10.225,00 |
| 07.02.2025 | 55,78 | 56,42 | 55,78 | 56,28 | 0,68% | 12.640,00 |
| 06.02.2025 | 55,82 | 56,12 | 55,80 | 55,90 | 0,36% | 15.758,00 |
| 05.02.2025 | 55,08 | 55,88 | 55,08 | 55,70 | 0,83% | 6.341,00 |
| 04.02.2025 | 55,34 | 55,62 | 55,24 | 55,24 | -1,22% | 8.460,00 |
| 03.02.2025 | 55,48 | 55,98 | 55,22 | 55,92 | 0,90% | 15.321,00 |
| 31.01.2025 | 55,88 | 55,96 | 55,14 | 55,42 | -0,86% | 8.721,00 |
| 30.01.2025 | 55,18 | 55,90 | 55,14 | 55,90 | 1,30% | 20.745,00 |
| 29.01.2025 | 54,92 | 55,46 | 54,78 | 55,18 | -0,54% | 8.331,00 |
| 28.01.2025 | 55,42 | 56,08 | 55,42 | 55,48 | 0,29% | 10.122,00 |
| 27.01.2025 | 53,90 | 55,38 | 53,90 | 55,32 | 2,48% | 42.663,00 |
| 24.01.2025 | 54,34 | 54,34 | 53,88 | 53,98 | -0,66% | 17.990,00 |
| 23.01.2025 | 54,20 | 54,60 | 54,20 | 54,34 | 0,48% | 12.682,00 |
| 22.01.2025 | 54,82 | 54,92 | 53,98 | 54,08 | -1,35% | 11.911,00 |
| 21.01.2025 | 54,74 | 54,84 | 54,56 | 54,82 | -0,25% | 12.359,00 |
| 20.01.2025 | 54,18 | 54,96 | 54,18 | 54,96 | 1,10% | 23.373,00 |
| 17.01.2025 | 54,04 | 54,56 | 53,88 | 54,36 | 1,19% | 52.095,00 |
| 16.01.2025 | 53,22 | 53,72 | 53,04 | 53,72 | 1,17% | 28.118,00 |
| 15.01.2025 | 53,18 | 53,34 | 52,88 | 53,10 | 0,08% | 18.954,00 |
| 14.01.2025 | 53,62 | 53,76 | 53,06 | 53,06 | -1,59% | 8.003,00 |
| 13.01.2025 | 53,58 | 54,00 | 53,50 | 53,92 | -0,30% | 6.043,00 |
| 10.01.2025 | 54,70 | 54,70 | 54,00 | 54,08 | -1,21% | 4.995,00 |
| 09.01.2025 | 54,68 | 54,88 | 54,46 | 54,74 | 0,48% | 8.372,00 |
| 08.01.2025 | 54,14 | 54,48 | 53,70 | 54,48 | 0,63% | 2.935,00 |
| 07.01.2025 | 53,44 | 54,28 | 53,32 | 54,14 | 1,27% | 9.935,00 |
| 06.01.2025 | 54,26 | 54,32 | 53,30 | 53,46 | -2,55% | 13.116,00 |
| 03.01.2025 | 55,32 | 55,52 | 54,86 | 54,86 | -0,65% | 4.296,00 |
| 02.01.2025 | 54,92 | 55,40 | 54,70 | 55,22 | 0,40% | 8.970,00 |
| 30.12.2024 | 55,04 | 55,12 | 54,98 | 55,00 | -0,22% | 1.495,00 |
| 27.12.2024 | 54,74 | 55,20 | 54,68 | 55,12 | 0,66% | 6.249,00 |
| 23.12.2024 | 54,36 | 55,06 | 54,26 | 54,76 | -0,36% | 15.762,00 |
| 20.12.2024 | 55,10 | 55,16 | 54,60 | 54,96 | -0,54% | 9.045,00 |
| 19.12.2024 | 55,60 | 55,88 | 55,18 | 55,26 | -1,00% | 4.431,00 |
| 18.12.2024 | 56,16 | 56,32 | 55,80 | 55,82 | -1,20% | 14.611,00 |
| 17.12.2024 | 56,30 | 56,58 | 55,90 | 56,50 | 0,32% | 6.821,00 |
| 16.12.2024 | 56,06 | 56,46 | 55,92 | 56,32 | 0,32% | 12.715,00 |
| 13.12.2024 | 56,02 | 56,22 | 55,90 | 56,14 | -0,04% | 15.930,00 |
| 12.12.2024 | 55,58 | 56,20 | 55,30 | 56,16 | 0,04% | 19.097,00 |
| 11.12.2024 | 55,66 | 56,34 | 55,66 | 56,14 | 0,75% | 8.727,00 |
| 10.12.2024 | 55,70 | 55,88 | 55,40 | 55,72 | 0,00% | 10.753,00 |
| 09.12.2024 | 55,58 | 55,72 | 55,16 | 55,72 | -0,14% | 8.603,00 |
| 06.12.2024 | 56,36 | 56,38 | 55,80 | 55,80 | -0,85% | 4.721,00 |
| 05.12.2024 | 56,40 | 56,58 | 56,20 | 56,28 | -0,11% | 10.607,00 |
| 04.12.2024 | 56,42 | 56,42 | 55,86 | 56,34 | -0,60% | 5.623,00 |
| 03.12.2024 | 57,04 | 57,08 | 56,56 | 56,68 | -0,46% | 6.563,00 |
| 02.12.2024 | 57,00 | 57,34 | 56,86 | 56,94 | 0,74% | 12.051,00 |
| 29.11.2024 | 56,72 | 56,82 | 56,46 | 56,52 | -0,14% | 3.969,00 |
| 28.11.2024 | 56,84 | 56,86 | 56,60 | 56,60 | 0,00% | 5.213,00 |
| 27.11.2024 | 56,54 | 56,76 | 56,38 | 56,60 | 0,78% | 5.873,00 |
| 26.11.2024 | 56,18 | 56,40 | 55,96 | 56,16 | 0,21% | 7.538,00 |
| 25.11.2024 | 56,56 | 56,56 | 55,98 | 56,04 | -0,67% | 4.669,00 |
| 22.11.2024 | 54,74 | 56,52 | 54,72 | 56,42 | 3,60% | 7.414,00 |