56,470€
1,07%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 55,07 | 55,89 | 55,07 | 55,61 | 0,62% | 2.770,00 |
| 04.02.2025 | 56,20 | 56,43 | 55,01 | 55,27 | -1,65% | 359,00 |
| 03.02.2025 | 55,46 | 56,27 | 54,05 | 56,20 | 1,48% | 2.479,00 |
| 31.01.2025 | 56,02 | 56,25 | 55,23 | 55,38 | -1,04% | 32,00 |
| 30.01.2025 | 54,91 | 56,11 | 54,91 | 55,96 | 1,76% | 210,00 |
| 29.01.2025 | 55,15 | 55,52 | 54,75 | 54,99 | -0,40% | 277,00 |
| 28.01.2025 | 55,29 | 56,09 | 55,08 | 55,21 | -0,40% | 59,00 |
| 27.01.2025 | 53,65 | 55,45 | 53,21 | 55,43 | 3,32% | 251,00 |
| 24.01.2025 | 54,22 | 54,36 | 53,65 | 53,65 | -1,05% | 155,00 |
| 23.01.2025 | 53,65 | 54,57 | 53,55 | 54,22 | 1,06% | 617,00 |
| 22.01.2025 | 54,61 | 55,02 | 53,61 | 53,65 | -1,76% | 160,00 |
| 21.01.2025 | 54,77 | 54,85 | 54,23 | 54,61 | -0,29% | 1.082,00 |
| 20.01.2025 | 54,00 | 54,82 | 54,00 | 54,77 | 1,43% | 145,00 |
| 17.01.2025 | 53,50 | 54,59 | 53,49 | 54,00 | 0,93% | 479,00 |
| 16.01.2025 | 53,05 | 53,87 | 53,05 | 53,50 | 0,62% | - |
| 15.01.2025 | 53,12 | 53,37 | 52,81 | 53,17 | 0,09% | 115,00 |
| 14.01.2025 | 53,91 | 54,16 | 53,06 | 53,12 | -1,47% | 283,00 |
| 13.01.2025 | 53,72 | 54,07 | 53,36 | 53,91 | -0,13% | 215,00 |
| 10.01.2025 | 54,84 | 54,93 | 53,81 | 53,98 | -1,57% | 18,00 |
| 09.01.2025 | 54,25 | 55,25 | 54,07 | 54,84 | 1,09% | 1.694,00 |
| 08.01.2025 | 53,98 | 54,40 | 53,69 | 54,25 | 0,50% | 168,00 |
| 07.01.2025 | 52,43 | 54,27 | 52,37 | 53,98 | -1,28% | 521,00 |
| 06.01.2025 | 54,88 | 55,22 | 54,60 | 54,68 | -0,47% | 20,00 |
| 03.01.2025 | 55,03 | 55,63 | 54,86 | 54,94 | -0,16% | 132,00 |
| 02.01.2025 | 55,02 | 55,47 | 54,67 | 55,03 | 0,04% | 57,00 |
| 30.12.2024 | 55,07 | 55,23 | 54,18 | 55,01 | -0,29% | 600,00 |
| 27.12.2024 | 54,90 | 55,35 | 54,50 | 55,17 | 0,64% | 854,00 |
| 23.12.2024 | 54,59 | 55,09 | 54,26 | 54,82 | 0,42% | 323,00 |
| 20.12.2024 | 55,39 | 55,39 | 54,52 | 54,59 | -1,44% | 375,00 |
| 19.12.2024 | 55,85 | 55,86 | 55,15 | 55,39 | -0,82% | 308,00 |
| 18.12.2024 | 56,42 | 56,56 | 55,58 | 55,85 | -1,01% | 60,00 |
| 17.12.2024 | 56,48 | 56,61 | 55,89 | 56,42 | -0,11% | 371,00 |
| 16.12.2024 | 56,06 | 56,93 | 55,79 | 56,48 | 0,75% | 249,00 |
| 13.12.2024 | 56,13 | 56,29 | 55,87 | 56,06 | -0,12% | 620,00 |
| 12.12.2024 | 55,95 | 56,29 | 55,19 | 56,13 | 0,32% | 276,00 |
| 11.12.2024 | 55,76 | 56,33 | 55,48 | 55,95 | 0,34% | 188,00 |
| 10.12.2024 | 55,48 | 56,00 | 55,35 | 55,76 | 0,40% | 52,00 |
| 09.12.2024 | 55,89 | 55,94 | 55,15 | 55,54 | -0,63% | 784,00 |
| 06.12.2024 | 56,17 | 56,49 | 55,54 | 55,89 | -0,50% | 265,00 |
| 05.12.2024 | 56,32 | 56,86 | 56,00 | 56,17 | -0,39% | 130,00 |
| 04.12.2024 | 56,43 | 57,11 | 55,79 | 56,39 | -0,19% | 368,00 |
| 03.12.2024 | 57,03 | 57,43 | 56,36 | 56,50 | -0,93% | 401,00 |
| 02.12.2024 | 56,42 | 57,39 | 55,92 | 57,03 | 1,08% | 199,00 |
| 29.11.2024 | 56,70 | 57,44 | 56,35 | 56,42 | -0,49% | 42,00 |
| 28.11.2024 | 56,56 | 57,10 | 56,52 | 56,70 | 0,25% | 225,00 |
| 27.11.2024 | 56,58 | 56,75 | 56,31 | 56,56 | -0,04% | 219,00 |
| 26.11.2024 | 56,19 | 56,64 | 55,78 | 56,58 | 0,69% | 278,00 |
| 25.11.2024 | 56,01 | 56,66 | 55,96 | 56,19 | 0,18% | - |
| 22.11.2024 | 54,88 | 56,53 | 54,69 | 56,09 | 2,20% | 210,00 |
| 21.11.2024 | 55,08 | 55,28 | 54,12 | 54,88 | -0,36% | 427,00 |
| 20.11.2024 | 54,51 | 55,28 | 54,05 | 55,08 | 1,42% | 97,00 |
| 19.11.2024 | 55,06 | 55,06 | 54,19 | 54,31 | -0,89% | 202,00 |
| 18.11.2024 | 54,35 | 54,83 | 54,01 | 54,80 | 0,98% | 897,00 |
| 15.11.2024 | 54,24 | 54,51 | 53,89 | 54,27 | -0,18% | 209,00 |
| 14.11.2024 | 54,31 | 54,60 | 53,77 | 54,37 | -0,04% | 115,00 |
| 13.11.2024 | 53,95 | 54,39 | 53,77 | 54,39 | 0,44% | 451,00 |
| 12.11.2024 | 54,56 | 54,57 | 53,24 | 54,15 | -0,88% | 1.613,00 |
| 11.11.2024 | 55,09 | 55,15 | 54,54 | 54,63 | -0,47% | 280,00 |
| 08.11.2024 | 54,55 | 54,95 | 54,30 | 54,89 | 0,62% | 450,00 |
| 07.11.2024 | 54,70 | 55,88 | 54,42 | 54,55 | -0,76% | 514,00 |
| 06.11.2024 | 55,78 | 57,12 | 54,84 | 54,97 | -2,88% | 2.248,00 |
| 05.11.2024 | 56,49 | 56,69 | 56,17 | 56,60 | 0,09% | 147,00 |
| 04.11.2024 | 56,65 | 56,85 | 56,30 | 56,55 | -0,18% | 412,00 |
| 01.11.2024 | 55,90 | 57,00 | 55,84 | 56,65 | 1,20% | 50,00 |
| 31.10.2024 | 56,75 | 56,75 | 55,86 | 55,98 | -1,36% | 307,00 |
| 30.10.2024 | 57,24 | 57,47 | 56,68 | 56,75 | -1,22% | 2.264,00 |
| 29.10.2024 | 57,85 | 58,05 | 57,44 | 57,45 | -0,69% | 414,00 |
| 28.10.2024 | 57,42 | 57,85 | 56,86 | 57,85 | 1,22% | 173,00 |
| 25.10.2024 | 57,00 | 57,38 | 56,95 | 57,15 | 0,26% | 43,00 |
| 24.10.2024 | 55,75 | 58,17 | 55,75 | 57,00 | 2,24% | 187,00 |
| 23.10.2024 | 57,32 | 57,34 | 55,75 | 55,75 | -2,50% | 429,00 |
| 22.10.2024 | 57,45 | 57,59 | 56,91 | 57,18 | -0,47% | 317,00 |
| 21.10.2024 | 57,98 | 58,03 | 57,31 | 57,45 | -1,03% | 507,00 |
| 18.10.2024 | 58,41 | 58,76 | 57,09 | 58,05 | -0,74% | 1.171,00 |
| 17.10.2024 | 57,77 | 58,74 | 57,49 | 58,48 | 0,88% | 934,00 |
| 16.10.2024 | 58,10 | 58,55 | 57,85 | 57,97 | -0,22% | 808,00 |
| 15.10.2024 | 57,64 | 58,65 | 57,43 | 58,10 | 0,90% | 542,00 |
| 14.10.2024 | 57,24 | 57,86 | 57,24 | 57,58 | 0,45% | 917,00 |
| 11.10.2024 | 57,02 | 57,54 | 56,77 | 57,32 | 0,63% | 359,00 |
| 10.10.2024 | 57,53 | 57,56 | 56,94 | 56,96 | -0,99% | 1.449,00 |
| 09.10.2024 | 57,24 | 57,79 | 57,03 | 57,53 | 0,63% | 379,00 |
| 08.10.2024 | 56,63 | 57,27 | 56,04 | 57,17 | 0,85% | 199,00 |
| 07.10.2024 | 57,27 | 57,29 | 56,39 | 56,69 | -0,87% | 882,00 |
| 04.10.2024 | 57,17 | 57,58 | 56,71 | 57,19 | 0,16% | 2.238,00 |
| 03.10.2024 | 58,00 | 58,24 | 57,01 | 57,10 | -2,38% | 172,00 |
| 02.10.2024 | 57,90 | 58,73 | 57,90 | 58,49 | 1,02% | 51,00 |
| 01.10.2024 | 58,23 | 58,53 | 57,51 | 57,90 | -0,57% | 327,00 |
| 30.09.2024 | 58,43 | 58,85 | 57,98 | 58,23 | -0,10% | 1.298,00 |
| 27.09.2024 | 58,21 | 58,91 | 58,07 | 58,29 | 0,14% | 733,00 |
| 26.09.2024 | 58,69 | 59,89 | 57,61 | 58,21 | -0,94% | 230,00 |
| 25.09.2024 | 57,06 | 58,78 | 57,06 | 58,76 | 2,37% | 975,00 |
| 24.09.2024 | 58,27 | 58,76 | 57,40 | 57,40 | -1,37% | 10,00 |
| 23.09.2024 | 57,54 | 58,49 | 57,45 | 58,20 | 1,15% | 618,00 |
| 20.09.2024 | 57,99 | 58,07 | 57,49 | 57,54 | -0,90% | 203,00 |
| 19.09.2024 | 58,57 | 59,05 | 57,68 | 58,06 | -0,87% | 602,00 |
| 18.09.2024 | 58,77 | 58,84 | 57,89 | 58,57 | -0,34% | 230,00 |
| 17.09.2024 | 59,26 | 59,61 | 58,21 | 58,77 | -0,93% | 30,00 |
| 16.09.2024 | 58,56 | 59,40 | 58,28 | 59,32 | 1,42% | 1.815,00 |