52,040€
0,08%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 52,13 | 53,24 | 51,64 | 52,10 | 0,19% | - |
| 27.06.2025 | 52,03 | 52,37 | 51,75 | 52,00 | -0,06% | - |
| 26.06.2025 | 53,06 | 53,19 | 51,57 | 52,03 | -1,72% | - |
| 25.06.2025 | 53,76 | 53,87 | 52,85 | 52,94 | -1,45% | - |
| 24.06.2025 | 54,39 | 54,57 | 53,61 | 53,72 | -0,06% | 113,00 |
| 23.06.2025 | 53,33 | 53,81 | 52,84 | 53,75 | 1,19% | 1.642,00 |
| 20.06.2025 | 54,02 | 54,11 | 53,09 | 53,12 | -0,97% | 1.197,00 |
| 19.06.2025 | 54,15 | 54,15 | 53,62 | 53,64 | -0,94% | 1.328,00 |
| 18.06.2025 | 54,08 | 54,47 | 53,95 | 54,15 | 0,13% | - |
| 17.06.2025 | 54,14 | 54,53 | 53,91 | 54,08 | -0,68% | 1.142,00 |
| 16.06.2025 | 54,27 | 54,69 | 53,96 | 54,45 | 0,28% | 144,00 |
| 13.06.2025 | 54,66 | 54,99 | 54,06 | 54,30 | -0,79% | 107,00 |
| 12.06.2025 | 54,76 | 54,98 | 54,46 | 54,73 | -0,05% | 351,00 |
| 11.06.2025 | 55,26 | 55,26 | 54,64 | 54,76 | -0,90% | 295,00 |
| 10.06.2025 | 54,90 | 55,38 | 54,75 | 55,26 | 0,67% | 254,00 |
| 09.06.2025 | 55,29 | 55,29 | 54,65 | 54,89 | -0,72% | 218,00 |
| 06.06.2025 | 55,25 | 55,48 | 54,79 | 55,29 | 0,44% | 466,00 |
| 05.06.2025 | 55,02 | 55,66 | 54,87 | 55,05 | 0,09% | 4,00 |
| 04.06.2025 | 55,43 | 55,67 | 54,71 | 55,00 | -0,78% | 305,00 |
| 03.06.2025 | 55,17 | 55,67 | 55,01 | 55,43 | -0,04% | 87,00 |
| 02.06.2025 | 56,22 | 56,22 | 55,23 | 55,45 | -1,37% | 83,00 |
| 30.05.2025 | 55,82 | 56,39 | 55,77 | 56,22 | 0,59% | 117,00 |
| 29.05.2025 | 56,05 | 56,74 | 55,54 | 55,89 | -0,29% | 130,00 |
| 28.05.2025 | 56,40 | 56,40 | 55,59 | 56,05 | -0,62% | 550,00 |
| 27.05.2025 | 55,68 | 56,45 | 55,68 | 56,40 | 1,06% | 197,00 |
| 26.05.2025 | 55,96 | 57,10 | 55,64 | 55,81 | -0,27% | 246,00 |
| 23.05.2025 | 56,09 | 56,30 | 55,51 | 55,96 | -0,23% | 339,00 |
| 22.05.2025 | 56,24 | 56,49 | 55,57 | 56,09 | -0,27% | 261,00 |
| 21.05.2025 | 55,97 | 56,33 | 55,57 | 56,24 | 0,50% | 1.846,00 |
| 20.05.2025 | 55,67 | 56,21 | 55,42 | 55,96 | 0,52% | 1.030,00 |
| 19.05.2025 | 55,53 | 55,68 | 54,81 | 55,67 | 0,25% | 474,00 |
| 16.05.2025 | 54,70 | 55,56 | 54,54 | 55,53 | 1,52% | 314,00 |
| 15.05.2025 | 54,23 | 54,85 | 53,77 | 54,70 | -0,18% | 215,00 |
| 14.05.2025 | 54,90 | 55,00 | 54,01 | 54,80 | -0,18% | 2.916,00 |
| 13.05.2025 | 55,58 | 55,58 | 54,23 | 54,90 | -1,21% | 170,00 |
| 12.05.2025 | 56,36 | 56,36 | 54,87 | 55,57 | 0,14% | 418,00 |
| 09.05.2025 | 55,65 | 55,97 | 55,29 | 55,49 | -0,29% | 467,00 |
| 08.05.2025 | 56,42 | 56,91 | 55,53 | 55,65 | -1,77% | 28,00 |
| 07.05.2025 | 56,31 | 56,76 | 55,99 | 56,65 | 0,60% | 111,00 |
| 06.05.2025 | 56,12 | 56,73 | 55,93 | 56,31 | 0,21% | 460,00 |
| 05.05.2025 | 56,06 | 56,27 | 55,69 | 56,19 | 0,23% | 26,00 |
| 02.05.2025 | 56,69 | 56,69 | 55,59 | 56,06 | -0,04% | 438,00 |
| 30.04.2025 | 55,26 | 56,21 | 55,09 | 56,08 | 1,59% | 56,00 |
| 29.04.2025 | 55,42 | 55,54 | 54,73 | 55,20 | -0,40% | 4.988,00 |
| 28.04.2025 | 55,06 | 55,67 | 54,80 | 55,42 | 0,51% | 188,00 |
| 25.04.2025 | 56,10 | 56,21 | 54,89 | 55,14 | -1,69% | 334,00 |
| 24.04.2025 | 56,00 | 56,93 | 55,51 | 56,09 | 0,16% | 379,00 |
| 23.04.2025 | 58,05 | 58,05 | 55,45 | 56,00 | -1,79% | 2.212,00 |
| 22.04.2025 | 55,43 | 57,28 | 55,18 | 57,02 | 1,88% | 220,00 |
| 17.04.2025 | 54,96 | 56,21 | 54,58 | 55,97 | 1,84% | 835,00 |
| 16.04.2025 | 54,96 | 55,55 | 54,20 | 54,96 | 0,02% | 784,00 |
| 15.04.2025 | 54,65 | 55,10 | 54,50 | 54,95 | 0,70% | 188,00 |
| 14.04.2025 | 54,18 | 54,83 | 53,99 | 54,57 | 0,72% | 99,00 |
| 11.04.2025 | 53,85 | 54,42 | 52,99 | 54,18 | 0,76% | 158,00 |
| 10.04.2025 | 54,27 | 55,38 | 52,45 | 53,77 | -0,90% | 450,00 |
| 09.04.2025 | 52,54 | 54,62 | 51,72 | 54,26 | 1,80% | 1.220,00 |
| 08.04.2025 | 52,98 | 54,13 | 51,95 | 53,30 | 0,60% | 558,00 |
| 07.04.2025 | 52,75 | 54,71 | 51,50 | 52,98 | -3,16% | 1.894,00 |
| 04.04.2025 | 56,65 | 57,37 | 54,62 | 54,71 | -3,42% | 1.145,00 |
| 03.04.2025 | 53,62 | 56,94 | 53,56 | 56,65 | 2,74% | 641,00 |
| 02.04.2025 | 55,63 | 55,85 | 54,40 | 55,14 | -1,06% | 409,00 |
| 01.04.2025 | 55,28 | 55,77 | 55,06 | 55,73 | 0,81% | 206,00 |
| 31.03.2025 | 55,18 | 55,45 | 54,08 | 55,28 | 0,18% | 1.164,00 |
| 28.03.2025 | 54,25 | 55,25 | 53,86 | 55,18 | 1,71% | 3.601,00 |
| 27.03.2025 | 53,98 | 54,43 | 53,63 | 54,25 | 0,50% | 170,00 |
| 26.03.2025 | 54,23 | 54,40 | 53,53 | 53,98 | -0,46% | 250,00 |
| 25.03.2025 | 54,14 | 54,27 | 53,69 | 54,23 | 0,17% | 495,00 |
| 24.03.2025 | 54,65 | 55,12 | 53,83 | 54,14 | -0,93% | 448,00 |
| 21.03.2025 | 54,73 | 55,03 | 54,14 | 54,65 | -0,15% | 733,00 |
| 20.03.2025 | 54,17 | 54,78 | 54,01 | 54,73 | 1,03% | 175,00 |
| 19.03.2025 | 53,67 | 54,40 | 53,61 | 54,17 | 0,93% | 580,00 |
| 18.03.2025 | 54,56 | 54,74 | 53,51 | 53,67 | -1,63% | 146,00 |
| 17.03.2025 | 53,68 | 54,82 | 53,62 | 54,56 | 1,15% | 656,00 |
| 14.03.2025 | 53,98 | 54,36 | 53,69 | 53,94 | -0,07% | 16,00 |
| 13.03.2025 | 54,21 | 54,61 | 53,63 | 53,98 | -0,42% | 1.838,00 |
| 12.03.2025 | 54,40 | 54,91 | 54,19 | 54,21 | -0,46% | 21,00 |
| 11.03.2025 | 55,87 | 56,15 | 53,99 | 54,46 | -2,17% | 394,00 |
| 10.03.2025 | 54,49 | 56,57 | 54,29 | 55,67 | 2,17% | 844,00 |
| 07.03.2025 | 53,63 | 54,87 | 53,49 | 54,49 | 1,38% | 1.015,00 |
| 06.03.2025 | 54,15 | 54,54 | 53,41 | 53,75 | -0,74% | 907,00 |
| 05.03.2025 | 54,51 | 54,91 | 54,07 | 54,15 | -0,18% | 443,00 |
| 04.03.2025 | 54,95 | 56,23 | 54,19 | 54,25 | -1,38% | 1.513,00 |
| 03.03.2025 | 54,85 | 55,18 | 53,81 | 55,01 | 1,03% | 1.907,00 |
| 28.02.2025 | 53,44 | 54,57 | 53,00 | 54,45 | 1,89% | 1.149,00 |
| 27.02.2025 | 53,21 | 53,89 | 52,57 | 53,44 | 0,43% | 64,00 |
| 26.02.2025 | 53,22 | 53,69 | 52,99 | 53,21 | -0,02% | 370,00 |
| 25.02.2025 | 54,10 | 54,36 | 52,15 | 53,22 | -1,52% | 1.365,00 |
| 24.02.2025 | 53,55 | 54,57 | 53,11 | 54,04 | 0,92% | 701,00 |
| 21.02.2025 | 53,13 | 53,58 | 52,69 | 53,55 | 0,79% | 2.326,00 |
| 20.02.2025 | 53,35 | 53,47 | 52,41 | 53,13 | -0,28% | 319,00 |
| 19.02.2025 | 52,52 | 53,34 | 52,39 | 53,28 | 1,45% | 922,00 |
| 18.02.2025 | 52,82 | 52,83 | 52,07 | 52,52 | -0,57% | 1.182,00 |
| 17.02.2025 | 52,69 | 53,20 | 52,49 | 52,82 | 0,25% | 2.007,00 |
| 14.02.2025 | 54,07 | 54,37 | 52,57 | 52,69 | -2,55% | 1.870,00 |
| 13.02.2025 | 57,15 | 57,22 | 52,56 | 54,07 | -4,94% | 3.303,00 |
| 12.02.2025 | 56,74 | 57,17 | 56,67 | 56,88 | 0,25% | 2.839,00 |
| 11.02.2025 | 56,56 | 56,95 | 56,27 | 56,74 | 0,32% | 1.113,00 |
| 10.02.2025 | 56,47 | 56,91 | 56,37 | 56,56 | 0,16% | 758,00 |
| 07.02.2025 | 55,87 | 56,48 | 55,75 | 56,47 | 1,07% | 1.698,00 |
| 06.02.2025 | 55,67 | 56,13 | 55,41 | 55,87 | 0,47% | 245,00 |