52,110€
-1,12%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |