54,420€
0,96%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 53,76 | 54,75 | 53,43 | 54,51 | 1,13% | 250,00 |
| 06.10.2026 | 53,35 | 54,08 | 53,31 | 53,90 | 1,07% | 15.734,00 |
| 05.10.2026 | 52,90 | 53,63 | 52,79 | 53,33 | 0,40% | 2.209,00 |
| 02.10.2026 | 52,97 | 53,30 | 52,65 | 53,12 | 0,38% | - |
| 01.10.2026 | 53,84 | 53,92 | 52,44 | 52,92 | -1,80% | 2.179,00 |
| 30.09.2026 | 54,05 | 54,68 | 53,75 | 53,89 | 0,04% | 482,00 |
| 29.09.2026 | 54,75 | 54,75 | 53,70 | 53,87 | -1,84% | 62,00 |
| 28.09.2026 | 54,75 | 55,08 | 54,43 | 54,88 | 0,09% | 1.012,00 |
| 25.09.2026 | 54,66 | 54,83 | 54,19 | 54,83 | 0,42% | 18,00 |
| 24.09.2026 | 54,43 | 55,12 | 54,18 | 54,60 | 0,09% | 49,00 |
| 23.09.2026 | 54,79 | 55,05 | 54,38 | 54,55 | -0,46% | 672,00 |
| 22.09.2026 | 53,95 | 55,10 | 53,90 | 54,80 | 1,43% | 117,00 |
| 21.09.2026 | 53,91 | 54,27 | 53,47 | 54,03 | 0,75% | 2.714,00 |
| 18.09.2026 | 54,08 | 54,13 | 53,57 | 53,63 | -0,83% | 3.894,00 |
| 17.09.2026 | 54,54 | 54,54 | 53,93 | 54,08 | -0,41% | 883,00 |
| 16.09.2026 | 54,18 | 54,37 | 53,45 | 54,30 | 0,43% | 640,00 |
| 15.09.2026 | 54,80 | 54,90 | 54,03 | 54,07 | -1,71% | 58,00 |
| 14.09.2026 | 53,33 | 55,23 | 53,31 | 55,01 | 2,90% | 6.440,00 |
| 11.09.2026 | 52,95 | 53,58 | 52,95 | 53,46 | 1,08% | 196,00 |
| 10.09.2026 | 53,74 | 53,86 | 52,89 | 52,89 | -1,36% | 1.856,00 |
| 09.09.2026 | 54,52 | 54,60 | 53,62 | 53,62 | -1,78% | 874,00 |
| 08.09.2026 | 54,72 | 55,39 | 54,51 | 54,59 | -0,27% | 852,00 |
| 07.09.2026 | 55,13 | 55,19 | 54,56 | 54,74 | -0,94% | 442,00 |
| 04.09.2026 | 55,38 | 55,50 | 54,81 | 55,26 | -0,13% | 31,00 |
| 03.09.2026 | 55,66 | 55,81 | 54,78 | 55,33 | -0,41% | 743,00 |
| 02.09.2026 | 55,57 | 55,92 | 55,30 | 55,56 | -0,04% | 1,00 |
| 01.09.2026 | 55,66 | 56,49 | 55,58 | 55,58 | 0,04% | 864,00 |
| 31.08.2026 | 55,51 | 55,95 | 55,51 | 55,56 | -0,79% | 1.727,00 |
| 28.08.2026 | 55,46 | 56,05 | 55,25 | 56,00 | 1,30% | 689,00 |
| 27.08.2026 | 55,94 | 55,94 | 54,77 | 55,28 | -0,74% | 20,00 |
| 26.08.2026 | 55,96 | 56,16 | 55,66 | 55,69 | -0,04% | 3.219,00 |
| 25.08.2026 | 55,86 | 55,88 | 55,08 | 55,71 | 0,04% | 50,00 |
| 24.08.2026 | 54,97 | 55,87 | 54,87 | 55,69 | 1,81% | 705,00 |
| 21.08.2026 | 54,22 | 54,70 | 53,72 | 54,70 | 1,11% | 3.992,00 |
| 20.08.2026 | 53,85 | 54,49 | 53,82 | 54,10 | 0,71% | 200,00 |
| 19.08.2026 | 53,45 | 54,14 | 53,32 | 53,72 | 0,35% | 4.385,00 |
| 18.08.2026 | 52,82 | 53,72 | 52,71 | 53,53 | 1,02% | 10.984,00 |
| 17.08.2026 | 53,76 | 53,78 | 52,45 | 52,99 | -1,58% | 1.405,00 |
| 14.08.2026 | 53,91 | 54,08 | 53,50 | 53,84 | -1,05% | 740,00 |
| 13.08.2026 | 53,15 | 54,48 | 53,15 | 54,41 | 1,85% | 2.504,00 |
| 12.08.2026 | 54,15 | 54,25 | 53,08 | 53,42 | -1,02% | 2.431,00 |
| 11.08.2026 | 54,46 | 54,51 | 53,60 | 53,97 | -0,88% | 5.020,00 |
| 10.08.2026 | 54,59 | 54,95 | 53,86 | 54,45 | -0,04% | 5.381,00 |
| 07.08.2026 | 55,04 | 55,13 | 54,27 | 54,47 | -0,95% | 212,00 |
| 06.08.2026 | 55,16 | 55,98 | 54,81 | 54,99 | -0,99% | 448,00 |
| 05.08.2026 | 55,51 | 55,91 | 55,44 | 55,54 | -0,18% | 1.666,00 |
| 04.08.2026 | 55,77 | 55,86 | 55,03 | 55,64 | -0,07% | 154,00 |
| 03.08.2026 | 55,47 | 55,98 | 55,23 | 55,68 | 0,85% | 4.498,00 |
| 31.07.2026 | 56,51 | 56,58 | 55,21 | 55,21 | -2,11% | 2.132,00 |
| 30.07.2026 | 57,60 | 58,01 | 56,31 | 56,40 | -1,73% | 1.323,00 |
| 29.07.2026 | 58,41 | 58,49 | 57,27 | 57,39 | -2,33% | 3.861,00 |
| 28.07.2026 | 53,35 | 58,78 | 53,34 | 58,76 | 9,75% | 7.227,00 |
| 27.07.2026 | 53,99 | 54,30 | 53,34 | 53,54 | -0,09% | 440,00 |
| 24.07.2026 | 53,04 | 53,59 | 52,92 | 53,59 | 1,02% | 322,00 |
| 23.07.2026 | 54,03 | 54,03 | 52,72 | 53,05 | -1,76% | 210,00 |
| 22.07.2026 | 53,10 | 54,32 | 53,01 | 54,00 | 1,45% | 115,00 |
| 21.07.2026 | 54,56 | 54,66 | 53,23 | 53,23 | -2,01% | 1.092,00 |
| 20.07.2026 | 54,45 | 54,77 | 54,10 | 54,32 | -0,11% | 370,00 |
| 17.07.2026 | 54,04 | 55,20 | 54,04 | 54,38 | -0,28% | 675,00 |
| 16.07.2026 | 53,65 | 54,64 | 53,28 | 54,53 | 1,91% | 580,00 |
| 15.07.2026 | 53,51 | 53,82 | 52,62 | 53,51 | 0,15% | 653,00 |
| 14.07.2026 | 54,06 | 54,06 | 53,02 | 53,43 | -1,09% | 302,00 |
| 13.07.2026 | 53,54 | 54,28 | 53,54 | 54,02 | -0,15% | 434,00 |
| 10.07.2026 | 53,62 | 54,19 | 53,43 | 54,10 | 1,50% | 360,00 |
| 09.07.2026 | 53,76 | 54,20 | 53,28 | 53,30 | -1,48% | 13.982,00 |
| 08.07.2026 | 54,94 | 54,94 | 54,06 | 54,10 | -1,56% | 1.639,00 |
| 07.07.2026 | 53,66 | 55,68 | 53,66 | 54,96 | 2,06% | 814,00 |
| 06.07.2026 | 54,16 | 54,49 | 53,37 | 53,85 | -0,35% | 2.930,00 |
| 03.07.2026 | 54,64 | 54,67 | 53,35 | 54,04 | -0,79% | 738,00 |
| 02.07.2026 | 53,44 | 54,50 | 53,32 | 54,47 | 2,08% | 1.466,00 |
| 01.07.2026 | 52,37 | 53,39 | 52,16 | 53,36 | 1,58% | 499,00 |
| 30.06.2026 | 53,10 | 53,18 | 52,47 | 52,53 | -1,87% | 12.611,00 |
| 29.06.2026 | 53,39 | 53,55 | 52,59 | 53,53 | 0,47% | 145,00 |
| 26.06.2026 | 52,81 | 53,57 | 52,72 | 53,28 | 0,51% | 356,00 |
| 25.06.2026 | 53,08 | 53,38 | 52,68 | 53,01 | 0,25% | 16.944,00 |
| 24.06.2026 | 51,94 | 52,94 | 51,86 | 52,88 | 1,91% | 1.001,00 |
| 23.06.2026 | 50,37 | 51,99 | 50,27 | 51,89 | 2,87% | 447,00 |
| 22.06.2026 | 50,36 | 50,90 | 49,91 | 50,44 | 0,10% | 1.756,00 |
| 19.06.2026 | 50,66 | 51,15 | 50,30 | 50,39 | -0,85% | 526,00 |
| 18.06.2026 | 50,25 | 50,89 | 49,91 | 50,82 | 1,71% | 2.048,00 |
| 17.06.2026 | 50,83 | 50,89 | 49,93 | 49,97 | -1,66% | 1.032,00 |
| 16.06.2026 | 50,61 | 51,07 | 50,33 | 50,81 | 0,45% | 1.372,00 |
| 15.06.2026 | 51,69 | 51,70 | 50,52 | 50,58 | -0,45% | 5.168,00 |
| 12.06.2026 | 50,51 | 51,10 | 50,40 | 50,81 | 0,45% | 918,00 |
| 11.06.2026 | 50,68 | 50,84 | 50,41 | 50,58 | 0,06% | 5.358,00 |
| 10.06.2026 | 49,68 | 50,86 | 49,50 | 50,55 | 1,65% | 11.981,00 |
| 09.06.2026 | 48,70 | 49,77 | 48,43 | 49,73 | 2,21% | 1.163,00 |
| 08.06.2026 | 48,80 | 48,86 | 48,22 | 48,66 | -0,35% | 3.473,00 |
| 05.06.2026 | 47,26 | 48,85 | 47,26 | 48,83 | 3,26% | 637,00 |
| 04.06.2026 | 47,72 | 47,98 | 47,11 | 47,29 | -1,05% | 535,00 |
| 03.06.2026 | 47,62 | 48,12 | 47,62 | 47,79 | 0,12% | 1.884,00 |
| 02.06.2026 | 48,34 | 48,41 | 47,49 | 47,73 | -0,93% | 2.113,00 |
| 01.06.2026 | 48,96 | 49,04 | 47,76 | 48,18 | -1,25% | 3.981,00 |
| 29.05.2026 | 49,08 | 49,24 | 48,65 | 48,79 | -0,72% | 6.943,00 |
| 28.05.2026 | 49,57 | 49,79 | 49,09 | 49,15 | -1,03% | 1.865,00 |
| 27.05.2026 | 49,16 | 49,99 | 49,01 | 49,66 | 1,14% | 1.046,00 |
| 26.05.2026 | 49,22 | 49,77 | 49,05 | 49,10 | -0,23% | 1.362,00 |
| 25.05.2026 | 49,80 | 49,80 | 49,16 | 49,21 | -0,59% | 243,00 |
| 22.05.2026 | 49,55 | 49,60 | 49,22 | 49,50 | 0,03% | 1.466,00 |
| 21.05.2026 | 49,49 | 49,59 | 49,10 | 49,49 | -0,20% | 648,00 |