52,300€
-0,32%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,49 | 52,77 | 52,24 | 52,28 | -0,36% | 3,00 |
| 14.10.2025 | 51,54 | 52,58 | 51,39 | 52,47 | 1,08% | 1.036,00 |
| 13.10.2025 | 52,33 | 52,38 | 51,44 | 51,91 | 0,15% | 614,00 |
| 10.10.2025 | 50,96 | 51,88 | 50,96 | 51,83 | 1,29% | 222,00 |
| 09.10.2025 | 50,31 | 51,18 | 50,24 | 51,17 | 1,71% | 1.551,00 |
| 08.10.2025 | 50,49 | 50,97 | 50,19 | 50,31 | -0,06% | 1.399,00 |
| 07.10.2025 | 50,18 | 50,35 | 49,97 | 50,34 | -0,30% | 79,00 |
| 06.10.2025 | 50,51 | 50,55 | 49,97 | 50,49 | -0,04% | 3.112,00 |
| 03.10.2025 | 50,36 | 50,67 | 50,07 | 50,51 | 0,28% | 534,00 |
| 02.10.2025 | 50,47 | 51,01 | 49,89 | 50,37 | -0,08% | 501,00 |
| 01.10.2025 | 50,58 | 50,87 | 50,13 | 50,41 | -0,40% | 38,00 |
| 30.09.2025 | 50,59 | 50,71 | 49,89 | 50,61 | 0,04% | 559,00 |
| 29.09.2025 | 50,68 | 50,92 | 50,03 | 50,59 | -0,22% | 1.633,00 |
| 26.09.2025 | 50,93 | 51,16 | 50,42 | 50,70 | -0,88% | 1.140,00 |
| 25.09.2025 | 51,16 | 51,53 | 50,93 | 51,15 | -0,10% | 239,00 |
| 24.09.2025 | 51,33 | 51,51 | 50,95 | 51,20 | -0,21% | 966,00 |
| 23.09.2025 | 51,35 | 51,45 | 51,07 | 51,31 | -0,19% | 613,00 |
| 22.09.2025 | 52,34 | 52,45 | 51,36 | 51,41 | -1,93% | 1.283,00 |
| 19.09.2025 | 52,45 | 52,72 | 52,09 | 52,42 | -0,10% | 93,00 |
| 18.09.2025 | 52,91 | 53,17 | 52,23 | 52,47 | -0,68% | 151,00 |
| 17.09.2025 | 52,29 | 52,91 | 52,20 | 52,83 | 1,01% | 719,00 |
| 16.09.2025 | 53,04 | 53,16 | 52,20 | 52,30 | -1,28% | 261,00 |
| 15.09.2025 | 53,74 | 53,99 | 52,94 | 52,98 | -1,32% | 61,00 |
| 12.09.2025 | 53,52 | 54,21 | 53,51 | 53,69 | 0,09% | 128,00 |
| 11.09.2025 | 53,45 | 53,99 | 53,36 | 53,64 | 0,36% | 2.516,00 |
| 10.09.2025 | 53,93 | 54,18 | 53,45 | 53,45 | -0,54% | 1.091,00 |
| 09.09.2025 | 54,21 | 54,40 | 53,39 | 53,74 | -1,01% | 1.482,00 |
| 08.09.2025 | 54,82 | 55,06 | 54,13 | 54,29 | -1,04% | 2.847,00 |
| 05.09.2025 | 55,19 | 55,33 | 54,60 | 54,86 | -0,53% | 2.060,00 |
| 04.09.2025 | 54,02 | 55,59 | 54,02 | 55,15 | 0,47% | 2.092,00 |
| 03.09.2025 | 54,02 | 55,01 | 54,02 | 54,89 | 0,70% | 2.269,00 |
| 02.09.2025 | 54,02 | 54,71 | 53,56 | 54,51 | 0,83% | 1.679,00 |
| 01.09.2025 | 54,02 | 54,55 | 53,64 | 54,06 | 0,04% | 985,00 |
| 29.08.2025 | 53,32 | 54,05 | 53,07 | 54,04 | 1,08% | 3.558,00 |
| 28.08.2025 | 53,63 | 53,99 | 53,09 | 53,46 | -0,30% | 1.098,00 |
| 27.08.2025 | 53,43 | 53,89 | 53,18 | 53,62 | 0,43% | 1.075,00 |
| 26.08.2025 | 54,00 | 54,00 | 53,01 | 53,39 | -0,32% | 2.993,00 |
| 25.08.2025 | 53,88 | 54,05 | 53,40 | 53,56 | -0,89% | 3.850,00 |
| 22.08.2025 | 54,41 | 54,53 | 53,89 | 54,04 | -0,79% | 1.551,00 |
| 21.08.2025 | 54,35 | 54,82 | 53,99 | 54,47 | 0,24% | 1.367,00 |
| 20.08.2025 | 52,81 | 54,59 | 52,60 | 54,34 | 3,05% | 1.398,00 |
| 19.08.2025 | 52,41 | 52,92 | 52,28 | 52,73 | 0,53% | 746,00 |
| 18.08.2025 | 52,36 | 52,53 | 52,03 | 52,45 | 0,42% | 633,00 |
| 15.08.2025 | 52,74 | 52,87 | 52,06 | 52,23 | -0,89% | 941,00 |
| 14.08.2025 | 52,60 | 53,15 | 52,35 | 52,70 | -0,77% | 1.035,00 |
| 13.08.2025 | 52,39 | 53,29 | 52,24 | 53,11 | 1,35% | 387,00 |
| 12.08.2025 | 52,54 | 52,80 | 52,03 | 52,40 | -0,40% | 3.538,00 |
| 11.08.2025 | 52,48 | 52,93 | 52,12 | 52,61 | 0,25% | 2.095,00 |
| 08.08.2025 | 52,55 | 52,74 | 52,04 | 52,48 | 0,10% | 236,00 |
| 07.08.2025 | 52,07 | 52,75 | 51,92 | 52,43 | 0,67% | 2.994,00 |
| 06.08.2025 | 51,88 | 52,18 | 51,55 | 52,08 | 0,44% | 527,00 |
| 05.08.2025 | 52,30 | 52,50 | 51,66 | 51,85 | -0,86% | 3.371,00 |
| 04.08.2025 | 52,12 | 52,49 | 51,71 | 52,30 | 0,11% | 352,00 |
| 01.08.2025 | 51,02 | 52,36 | 50,88 | 52,24 | 2,03% | 2.207,00 |
| 31.07.2025 | 51,80 | 52,75 | 50,89 | 51,20 | -2,03% | 2.441,00 |
| 30.07.2025 | 51,83 | 52,30 | 51,23 | 52,26 | 1,10% | 1.693,00 |
| 29.07.2025 | 51,27 | 51,81 | 51,11 | 51,69 | 0,90% | 618,00 |
| 28.07.2025 | 51,48 | 52,05 | 51,11 | 51,23 | -0,60% | 2.859,00 |
| 25.07.2025 | 52,01 | 52,07 | 51,10 | 51,54 | -0,90% | 1.123,00 |
| 24.07.2025 | 51,87 | 52,09 | 51,34 | 52,01 | 0,42% | 1.640,00 |
| 23.07.2025 | 51,04 | 51,98 | 51,04 | 51,79 | 1,51% | 455,00 |
| 22.07.2025 | 51,12 | 51,71 | 50,93 | 51,02 | -0,23% | 1.027,00 |
| 21.07.2025 | 51,47 | 51,95 | 50,97 | 51,14 | -0,64% | 2.639,00 |
| 18.07.2025 | 51,60 | 51,82 | 51,15 | 51,47 | -0,25% | 1.727,00 |
| 17.07.2025 | 52,00 | 52,13 | 51,43 | 51,60 | -0,73% | 19.484,00 |
| 16.07.2025 | 51,60 | 52,09 | 51,46 | 51,98 | 0,39% | 679,00 |
| 15.07.2025 | 52,26 | 52,45 | 51,61 | 51,78 | -0,90% | 194,00 |
| 14.07.2025 | 52,43 | 52,55 | 51,88 | 52,25 | -0,23% | 807,00 |
| 11.07.2025 | 52,27 | 52,69 | 51,84 | 52,37 | -0,08% | 1.959,00 |
| 10.07.2025 | 51,76 | 52,67 | 51,69 | 52,41 | 1,10% | 1.319,00 |
| 09.07.2025 | 51,96 | 52,27 | 51,48 | 51,84 | -0,21% | 549,00 |
| 08.07.2025 | 52,27 | 52,64 | 51,59 | 51,95 | -0,59% | 1.951,00 |
| 07.07.2025 | 52,60 | 52,92 | 52,22 | 52,26 | -0,65% | 2.846,00 |
| 04.07.2025 | 52,18 | 52,90 | 51,91 | 52,60 | 0,50% | 568,00 |
| 03.07.2025 | 51,95 | 52,48 | 51,89 | 52,34 | 0,85% | 72,00 |
| 02.07.2025 | 52,35 | 52,42 | 51,49 | 51,90 | -0,38% | 280,00 |
| 01.07.2025 | 52,10 | 52,75 | 0,00 | 52,10 | 0,00% | 6,00 |
| 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 |