44,740€
1,18%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,22 | 44,85 | 43,69 | 44,74 | 1,18% | 512,00 |
| 18.04.2024 | 43,98 | 44,39 | 43,84 | 44,22 | 0,55% | 950,00 |
| 17.04.2024 | 44,01 | 44,32 | 43,70 | 43,98 | -0,07% | 759,00 |
| 16.04.2024 | 44,14 | 44,24 | 43,62 | 44,01 | -0,17% | 802,00 |
| 15.04.2024 | 44,56 | 44,72 | 44,04 | 44,09 | -0,45% | 718,00 |
| 12.04.2024 | 44,70 | 44,94 | 44,29 | 44,29 | -0,92% | 199,00 |
| 11.04.2024 | 44,61 | 44,94 | 44,48 | 44,70 | 0,20% | 436,00 |
| 10.04.2024 | 44,93 | 44,93 | 44,61 | 44,61 | -0,47% | 372,00 |
| 09.04.2024 | 44,41 | 44,82 | 44,27 | 44,82 | 0,91% | 840,00 |
| 08.04.2024 | 45,02 | 45,08 | 44,40 | 44,41 | -1,35% | 1.483,00 |
| 05.04.2024 | 45,22 | 45,25 | 44,73 | 45,02 | -0,31% | 496,00 |
| 04.04.2024 | 45,52 | 46,20 | 45,10 | 45,16 | -0,78% | 1.271,00 |
| 03.04.2024 | 45,76 | 45,93 | 45,34 | 45,52 | -0,76% | 371,00 |
| 02.04.2024 | 46,41 | 46,55 | 45,45 | 45,87 | -1,17% | 872,00 |
| 28.03.2024 | 46,38 | 46,61 | 46,24 | 46,41 | -0,05% | 173,00 |
| 27.03.2024 | 46,01 | 46,44 | 45,92 | 46,43 | 1,04% | 523,00 |
| 26.03.2024 | 45,92 | 46,36 | 45,91 | 45,95 | -0,05% | 1.509,00 |
| 25.03.2024 | 46,24 | 46,53 | 45,81 | 45,98 | -0,69% | 165,00 |
| 22.03.2024 | 45,62 | 46,58 | 45,47 | 46,29 | 1,47% | 331,00 |
| 21.03.2024 | 45,66 | 45,82 | 45,28 | 45,62 | 0,27% | 1.879,00 |
| 20.03.2024 | 46,12 | 46,22 | 45,35 | 45,50 | -1,34% | 1.005,00 |
| 19.03.2024 | 44,80 | 47,26 | 44,69 | 46,12 | 2,95% | 2.421,00 |
| 18.03.2024 | 45,31 | 45,31 | 44,62 | 44,80 | -1,02% | 137,00 |
| 15.03.2024 | 45,39 | 45,39 | 45,05 | 45,26 | -0,29% | 235,00 |
| 14.03.2024 | 45,42 | 45,77 | 45,25 | 45,39 | -0,06% | 174,00 |
| 13.03.2024 | 45,32 | 45,69 | 45,11 | 45,42 | 0,22% | 1.252,00 |
| 12.03.2024 | 44,83 | 45,58 | 44,83 | 45,32 | 1,08% | 890,00 |
| 11.03.2024 | 44,98 | 45,29 | 44,78 | 44,83 | -0,32% | 142,00 |
| 08.03.2024 | 44,98 | 45,10 | 44,76 | 44,98 | 0,11% | 3.464,00 |
| 07.03.2024 | 45,08 | 45,08 | 44,73 | 44,93 | -0,47% | 1.766,00 |
| 06.03.2024 | 45,02 | 45,34 | 44,79 | 45,14 | 0,15% | 1.147,00 |
| 05.03.2024 | 44,78 | 45,40 | 44,73 | 45,07 | 0,41% | 856,00 |
| 04.03.2024 | 45,31 | 45,36 | 44,87 | 44,89 | -0,80% | 352,00 |
| 01.03.2024 | 45,20 | 45,56 | 45,02 | 45,25 | 0,11% | 494,00 |
| 29.02.2024 | 45,21 | 45,50 | 45,03 | 45,20 | 0,10% | 295,00 |
| 28.02.2024 | 45,74 | 45,74 | 45,00 | 45,16 | -1,39% | 1.271,00 |
| 27.02.2024 | 46,61 | 46,61 | 45,56 | 45,79 | -1,76% | 577,00 |
| 26.02.2024 | 46,83 | 46,86 | 46,33 | 46,61 | -0,35% | 97,00 |
| 23.02.2024 | 46,70 | 47,05 | 46,47 | 46,78 | 0,16% | 1.747,00 |
| 22.02.2024 | 47,21 | 47,44 | 46,50 | 46,70 | -1,20% | 442,00 |
| 21.02.2024 | 46,98 | 47,65 | 46,94 | 47,27 | 0,62% | 349,00 |
| 20.02.2024 | 47,24 | 47,55 | 46,82 | 46,98 | -0,56% | 475,00 |
| 19.02.2024 | 46,94 | 47,47 | 46,74 | 47,24 | 0,63% | 942,00 |
| 16.02.2024 | 46,49 | 47,22 | 46,41 | 46,94 | 0,86% | 3.677,00 |
| 15.02.2024 | 46,68 | 46,74 | 46,29 | 46,54 | -0,41% | 160,00 |
| 14.02.2024 | 46,68 | 47,19 | 46,48 | 46,73 | 0,12% | 966,00 |
| 13.02.2024 | 46,57 | 47,21 | 46,04 | 46,68 | 0,24% | 218,00 |
| 12.02.2024 | 46,79 | 46,94 | 46,19 | 46,57 | -0,49% | 4.276,00 |
| 09.02.2024 | 46,91 | 47,16 | 46,51 | 46,79 | -0,25% | 1.864,00 |
| 08.02.2024 | 45,23 | 47,64 | 45,03 | 46,91 | 3,71% | 4.065,00 |
| 07.02.2024 | 46,39 | 46,44 | 45,01 | 45,23 | -2,49% | 1.265,00 |
| 06.02.2024 | 45,94 | 46,61 | 45,83 | 46,39 | 1,09% | 1.244,00 |
| 05.02.2024 | 45,18 | 45,94 | 45,07 | 45,89 | 1,44% | 1.380,00 |
| 02.02.2024 | 45,59 | 45,73 | 45,18 | 45,23 | -0,89% | 930,00 |
| 01.02.2024 | 45,43 | 45,64 | 44,85 | 45,64 | 0,70% | 382,00 |
| 31.01.2024 | 45,20 | 45,63 | 45,04 | 45,32 | 0,53% | 459,00 |
| 30.01.2024 | 44,97 | 45,36 | 44,71 | 45,08 | 0,25% | 791,00 |
| 29.01.2024 | 44,55 | 44,97 | 44,41 | 44,97 | 0,95% | 982,00 |
| 26.01.2024 | 43,64 | 44,74 | 43,43 | 44,55 | 2,09% | 1.063,00 |
| 25.01.2024 | 43,48 | 43,87 | 43,22 | 43,64 | 0,36% | 707,00 |
| 24.01.2024 | 43,73 | 43,99 | 43,30 | 43,48 | -0,67% | 1.340,00 |
| 23.01.2024 | 43,30 | 43,88 | 43,07 | 43,78 | 1,21% | 1.357,00 |
| 22.01.2024 | 43,19 | 43,41 | 42,97 | 43,25 | 0,04% | 1.130,00 |
| 19.01.2024 | 43,54 | 43,75 | 43,00 | 43,24 | -0,82% | 4.391,00 |
| 18.01.2024 | 43,93 | 44,06 | 43,34 | 43,59 | -0,77% | 2.174,00 |
| 17.01.2024 | 43,96 | 44,36 | 43,72 | 43,93 | -0,91% | 2.630,00 |
| 16.01.2024 | 44,41 | 44,62 | 44,08 | 44,33 | -0,16% | 1.420,00 |
| 15.01.2024 | 44,74 | 44,95 | 44,24 | 44,41 | -0,62% | 1.727,00 |
| 12.01.2024 | 44,44 | 45,09 | 44,44 | 44,68 | 0,66% | 1.201,00 |
| 11.01.2024 | 44,81 | 44,92 | 44,01 | 44,39 | -0,47% | 2.374,00 |
| 10.01.2024 | 45,09 | 45,21 | 44,55 | 44,60 | -1,33% | 255,00 |
| 09.01.2024 | 44,55 | 45,26 | 44,55 | 45,20 | 1,33% | 1.416,00 |
| 08.01.2024 | 44,41 | 44,79 | 44,31 | 44,60 | 0,43% | 559,00 |
| 05.01.2024 | 44,58 | 44,79 | 44,36 | 44,41 | -0,62% | 442,00 |
| 04.01.2024 | 44,77 | 44,90 | 44,38 | 44,69 | -0,17% | 744,00 |
| 03.01.2024 | 44,12 | 45,41 | 44,12 | 44,77 | 1,33% | 1.593,00 |
| 02.01.2024 | 43,78 | 44,23 | 43,78 | 44,18 | 1,04% | 2.255,00 |
| 29.12.2023 | 43,72 | 44,02 | 43,72 | 43,72 | 0,01% | 3.390,00 |
| 28.12.2023 | 43,65 | 43,95 | 43,49 | 43,72 | 0,17% | 894,00 |
| 27.12.2023 | 44,05 | 44,10 | 43,46 | 43,65 | -0,32% | 775,00 |
| 22.12.2023 | 43,54 | 43,93 | 43,33 | 43,79 | 0,56% | 1.381,00 |
| 21.12.2023 | 43,83 | 43,95 | 43,51 | 43,54 | -0,29% | 1.125,00 |
| 20.12.2023 | 43,87 | 43,98 | 43,64 | 43,67 | -0,33% | 36.807,00 |
| 19.12.2023 | 43,78 | 44,01 | 43,59 | 43,81 | 0,07% | 4.416,00 |
| 18.12.2023 | 43,61 | 43,81 | 43,35 | 43,78 | 0,61% | 1.105,00 |
| 15.12.2023 | 43,62 | 43,88 | 43,51 | 43,51 | -0,01% | 3.310,00 |
| 14.12.2023 | 44,44 | 44,60 | 43,48 | 43,52 | -1,73% | 2.213,00 |
| 13.12.2023 | 44,03 | 44,34 | 43,93 | 44,28 | 0,57% | 750,00 |
| 12.12.2023 | 44,07 | 44,19 | 43,77 | 44,03 | 0,03% | 3.422,00 |
| 11.12.2023 | 44,33 | 44,43 | 43,65 | 44,02 | -0,56% | 2.708,00 |
| 08.12.2023 | 44,20 | 44,54 | 44,14 | 44,27 | 0,28% | 3.967,00 |
| 07.12.2023 | 44,47 | 44,60 | 44,15 | 44,15 | -0,74% | 1.901,00 |
| 06.12.2023 | 44,65 | 44,81 | 44,15 | 44,47 | -0,40% | 1.028,00 |
| 05.12.2023 | 44,47 | 44,79 | 44,25 | 44,65 | 0,53% | 835,00 |
| 04.12.2023 | 44,22 | 44,60 | 43,99 | 44,41 | 0,31% | 500,00 |
| 01.12.2023 | 43,93 | 44,44 | 43,76 | 44,28 | 1,15% | 1.696,00 |
| 30.11.2023 | 43,72 | 43,89 | 43,18 | 43,77 | 0,48% | 621,00 |
| 29.11.2023 | 43,68 | 43,92 | 43,36 | 43,56 | -0,27% | 1.256,00 |
| 28.11.2023 | 43,90 | 43,90 | 43,26 | 43,68 | -0,50% | 1.662,00 |
| 27.11.2023 | 43,62 | 43,96 | 43,57 | 43,90 | 0,28% | 2.054,00 |