55,910€
1,73%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |