55,690€
2,03%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 54,64 | 56,05 | 54,51 | 55,62 | 1,91% | 687,00 |
| 25.07.2024 | 52,19 | 55,97 | 51,84 | 54,58 | 4,34% | 15.846,00 |
| 24.07.2024 | 52,36 | 52,67 | 51,69 | 52,31 | -0,66% | 3.181,00 |
| 23.07.2024 | 53,23 | 53,48 | 52,03 | 52,66 | -1,18% | 668,00 |
| 22.07.2024 | 53,59 | 53,74 | 53,11 | 53,29 | -0,19% | 437,00 |
| 19.07.2024 | 53,58 | 53,73 | 53,21 | 53,39 | -0,60% | 220,00 |
| 18.07.2024 | 52,95 | 53,89 | 52,78 | 53,71 | 1,55% | 356,00 |
| 17.07.2024 | 51,36 | 53,13 | 51,35 | 52,89 | 0,57% | 1.468,00 |
| 16.07.2024 | 52,26 | 52,75 | 52,06 | 52,59 | 0,63% | 1.284,00 |
| 15.07.2024 | 52,62 | 53,23 | 52,19 | 52,26 | -0,68% | 1.404,00 |
| 12.07.2024 | 52,26 | 52,89 | 52,03 | 52,62 | 0,80% | 1.373,00 |
| 11.07.2024 | 52,28 | 52,59 | 52,09 | 52,20 | -0,15% | 720,00 |
| 10.07.2024 | 51,39 | 52,34 | 51,10 | 52,28 | 1,73% | 29,00 |
| 09.07.2024 | 51,47 | 52,08 | 51,25 | 51,39 | -0,16% | 3.392,00 |
| 08.07.2024 | 51,08 | 51,65 | 50,76 | 51,47 | 0,41% | 470,00 |
| 05.07.2024 | 50,82 | 51,35 | 50,78 | 51,26 | 0,75% | 129,00 |
| 04.07.2024 | 50,90 | 51,31 | 50,71 | 50,88 | -0,16% | 607,00 |
| 03.07.2024 | 50,99 | 51,20 | 50,76 | 50,96 | -0,06% | 3,00 |
| 02.07.2024 | 51,18 | 51,24 | 50,27 | 50,99 | -0,37% | 1.289,00 |
| 01.07.2024 | 51,81 | 52,05 | 50,99 | 51,18 | -0,49% | 1.040,00 |
| 28.06.2024 | 51,91 | 52,04 | 51,15 | 51,43 | -0,92% | 941,00 |
| 27.06.2024 | 52,17 | 52,45 | 51,38 | 51,91 | -0,27% | 1.462,00 |
| 26.06.2024 | 52,42 | 52,68 | 51,88 | 52,05 | -0,71% | 1.155,00 |
| 25.06.2024 | 52,45 | 52,74 | 52,25 | 52,42 | 0,06% | 346,00 |
| 24.06.2024 | 52,35 | 52,99 | 52,21 | 52,39 | -0,15% | 276,00 |
| 21.06.2024 | 52,40 | 52,64 | 52,09 | 52,47 | 0,13% | 387,00 |
| 20.06.2024 | 52,27 | 52,60 | 52,11 | 52,40 | 0,25% | 2.241,00 |
| 19.06.2024 | 52,22 | 52,49 | 52,16 | 52,27 | -0,15% | 201,00 |
| 18.06.2024 | 52,34 | 52,70 | 52,29 | 52,35 | -0,10% | 1.725,00 |
| 17.06.2024 | 52,36 | 52,74 | 52,15 | 52,40 | -0,04% | 2.871,00 |
| 14.06.2024 | 52,30 | 52,81 | 51,99 | 52,42 | 0,34% | 6.920,00 |
| 13.06.2024 | 51,93 | 52,30 | 51,79 | 52,24 | 0,37% | 1.392,00 |
| 12.06.2024 | 51,50 | 52,29 | 51,50 | 52,05 | 0,95% | 1.048,00 |
| 11.06.2024 | 51,55 | 51,92 | 51,29 | 51,56 | 0,02% | 1.926,00 |
| 10.06.2024 | 51,26 | 51,93 | 51,06 | 51,55 | 0,21% | 2.284,00 |
| 07.06.2024 | 51,19 | 51,91 | 50,95 | 51,44 | 0,74% | 2.500,00 |
| 06.06.2024 | 51,22 | 51,56 | 51,06 | 51,06 | -0,16% | 14.455,00 |
| 05.06.2024 | 51,38 | 51,80 | 51,00 | 51,14 | -0,12% | 31.338,00 |
| 04.06.2024 | 50,78 | 51,52 | 50,48 | 51,20 | 0,99% | 28.144,00 |
| 03.06.2024 | 50,18 | 50,84 | 50,18 | 50,70 | 1,32% | 23.338,00 |
| 31.05.2024 | 49,83 | 50,26 | 49,81 | 50,04 | 0,04% | 15.521,00 |
| 30.05.2024 | 49,44 | 50,14 | 49,31 | 50,02 | 1,03% | 7.994,00 |
| 29.05.2024 | 49,71 | 49,91 | 49,51 | 49,51 | -0,62% | 13.920,00 |
| 28.05.2024 | 50,36 | 50,36 | 49,69 | 49,82 | -1,31% | 15.884,00 |
| 27.05.2024 | 50,20 | 50,48 | 50,20 | 50,48 | 0,60% | 15.679,00 |
| 24.05.2024 | 50,46 | 50,64 | 50,14 | 50,18 | -0,48% | 14.982,00 |
| 23.05.2024 | 50,60 | 51,14 | 50,38 | 50,42 | 0,64% | 127.594,00 |
| 22.05.2024 | 49,92 | 50,18 | 49,86 | 50,10 | 0,34% | 13.196,00 |
| 21.05.2024 | 49,91 | 50,24 | 49,75 | 49,93 | -0,04% | 44.065,00 |
| 20.05.2024 | 49,96 | 50,36 | 49,86 | 49,95 | -0,30% | 6.804,00 |
| 17.05.2024 | 49,55 | 50,48 | 49,43 | 50,10 | 1,40% | 27.099,00 |
| 16.05.2024 | 49,40 | 49,85 | 49,40 | 49,41 | -0,92% | 19.013,00 |
| 15.05.2024 | 49,64 | 50,18 | 49,62 | 49,87 | -0,18% | 21.329,00 |
| 14.05.2024 | 49,74 | 50,34 | 49,74 | 49,96 | 0,56% | 20.203,00 |
| 13.05.2024 | 49,49 | 50,36 | 49,48 | 49,68 | 0,30% | 53.869,00 |
| 10.05.2024 | 49,21 | 49,85 | 49,18 | 49,53 | 0,10% | 20.457,00 |
| 09.05.2024 | 48,93 | 49,50 | 48,93 | 49,48 | 0,77% | 4.087,00 |
| 08.05.2024 | 48,98 | 49,35 | 48,55 | 49,10 | 0,39% | 27.247,00 |
| 07.05.2024 | 48,29 | 49,15 | 48,29 | 48,91 | 1,90% | 35.285,00 |
| 06.05.2024 | 48,31 | 48,71 | 47,74 | 48,00 | -0,62% | 21.300,00 |
| 03.05.2024 | 48,59 | 48,88 | 48,30 | 48,30 | -0,47% | 13.801,00 |
| 02.05.2024 | 48,05 | 48,85 | 48,05 | 48,53 | 1,32% | 41.445,00 |
| 30.04.2024 | 47,88 | 48,52 | 47,88 | 47,90 | -0,19% | 19.113,00 |
| 29.04.2024 | 47,71 | 48,49 | 47,71 | 47,99 | -0,19% | 53.052,00 |
| 26.04.2024 | 47,42 | 48,32 | 47,32 | 48,08 | 1,99% | 44.189,00 |
| 25.04.2024 | 45,15 | 47,81 | 45,15 | 47,14 | 4,20% | 82.170,00 |
| 24.04.2024 | 44,92 | 45,25 | 44,83 | 45,24 | 0,69% | 12.594,00 |
| 23.04.2024 | 45,26 | 45,35 | 44,76 | 44,93 | -0,64% | 12.884,00 |
| 22.04.2024 | 44,88 | 45,32 | 44,60 | 45,22 | 1,34% | 30.449,00 |
| 19.04.2024 | 44,00 | 44,71 | 43,81 | 44,62 | 0,86% | 15.963,00 |
| 18.04.2024 | 44,19 | 44,35 | 43,87 | 44,24 | 0,59% | 16.427,00 |
| 17.04.2024 | 43,72 | 44,29 | 43,71 | 43,98 | 0,16% | 51.269,00 |
| 16.04.2024 | 44,02 | 44,25 | 43,70 | 43,91 | -0,72% | 36.727,00 |
| 15.04.2024 | 44,20 | 44,42 | 44,03 | 44,23 | -0,38% | 25.899,00 |
| 12.04.2024 | 44,69 | 44,94 | 44,33 | 44,40 | -1,03% | 20.432,00 |
| 11.04.2024 | 44,59 | 44,99 | 44,50 | 44,86 | 0,70% | 14.678,00 |
| 10.04.2024 | 44,98 | 44,98 | 44,55 | 44,55 | -0,34% | 25.209,00 |
| 09.04.2024 | 44,40 | 44,83 | 44,29 | 44,70 | 0,81% | 23.760,00 |
| 08.04.2024 | 44,91 | 44,91 | 44,34 | 44,34 | -1,53% | 21.194,00 |
| 05.04.2024 | 45,40 | 45,40 | 44,74 | 45,03 | -0,35% | 24.279,00 |
| 04.04.2024 | 45,56 | 46,30 | 45,16 | 45,19 | -0,72% | 28.532,00 |
| 03.04.2024 | 45,67 | 45,91 | 45,33 | 45,52 | -0,74% | 16.109,00 |
| 02.04.2024 | 46,39 | 46,54 | 45,55 | 45,86 | -1,33% | 27.397,00 |
| 28.03.2024 | 46,48 | 46,60 | 46,24 | 46,48 | -0,04% | 24.653,00 |
| 27.03.2024 | 46,10 | 46,50 | 45,93 | 46,50 | 1,09% | 17.542,00 |
| 26.03.2024 | 45,91 | 46,34 | 45,85 | 46,00 | 0,11% | 16.207,00 |
| 25.03.2024 | 46,25 | 46,53 | 45,80 | 45,95 | -0,66% | 18.369,00 |
| 22.03.2024 | 45,62 | 46,58 | 45,47 | 46,26 | 1,18% | 21.510,00 |
| 21.03.2024 | 45,61 | 45,81 | 45,33 | 45,72 | 0,25% | 15.244,00 |
| 20.03.2024 | 46,18 | 46,21 | 45,37 | 45,60 | -1,05% | 27.004,00 |
| 19.03.2024 | 44,71 | 47,25 | 44,71 | 46,09 | 3,12% | 64.408,00 |
| 18.03.2024 | 45,06 | 45,18 | 44,61 | 44,69 | -1,00% | 15.693,00 |
| 15.03.2024 | 45,33 | 45,39 | 45,08 | 45,14 | -0,32% | 18.502,00 |
| 14.03.2024 | 45,48 | 45,77 | 45,26 | 45,29 | -0,13% | 14.718,00 |
| 13.03.2024 | 45,14 | 45,74 | 45,10 | 45,35 | 0,32% | 20.981,00 |
| 12.03.2024 | 44,95 | 45,57 | 44,90 | 45,20 | 0,66% | 14.895,00 |
| 11.03.2024 | 44,96 | 45,27 | 44,74 | 44,91 | -0,12% | 11.617,00 |
| 08.03.2024 | 44,92 | 45,15 | 44,79 | 44,96 | 0,35% | 26.572,00 |
| 07.03.2024 | 44,91 | 45,04 | 44,79 | 44,81 | -0,24% | 16.926,00 |
| 06.03.2024 | 45,17 | 45,31 | 44,82 | 44,92 | -0,04% | 18.071,00 |