48,620€
-0,28%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 48,77 | 48,97 | 48,56 | 48,64 | -0,17% | 509,00 |
| 21.04.2026 | 49,93 | 49,99 | 48,56 | 48,72 | -1,27% | 8.066,00 |
| 20.04.2026 | 49,85 | 49,95 | 49,19 | 49,35 | -0,99% | 7.885,00 |
| 17.04.2026 | 48,95 | 50,03 | 48,54 | 49,85 | 2,01% | 6.906,00 |
| 16.04.2026 | 49,47 | 49,51 | 48,66 | 48,86 | -0,85% | 13.762,00 |
| 15.04.2026 | 49,54 | 49,59 | 48,99 | 49,28 | -0,19% | 9.180,00 |
| 14.04.2026 | 49,94 | 49,98 | 49,18 | 49,38 | -0,93% | 16.966,00 |
| 13.04.2026 | 50,05 | 50,87 | 49,09 | 49,84 | -0,34% | 14.451,00 |
| 10.04.2026 | 50,05 | 50,33 | 49,59 | 50,01 | 0,66% | 34.071,00 |
| 09.04.2026 | 50,36 | 50,41 | 49,01 | 49,68 | -0,59% | 14.061,00 |
| 08.04.2026 | 49,89 | 53,59 | 49,06 | 49,98 | 3,37% | 38.341,00 |
| 07.04.2026 | 48,47 | 49,22 | 48,07 | 48,35 | 0,54% | 30.640,00 |
| 02.04.2026 | 47,95 | 48,45 | 47,70 | 48,09 | -0,59% | 10.256,00 |
| 01.04.2026 | 49,33 | 50,31 | 46,97 | 48,37 | -2,07% | 9.711,00 |
| 31.03.2026 | 52,58 | 52,96 | 48,41 | 49,39 | -5,73% | 23.453,00 |
| 30.03.2026 | 51,78 | 52,51 | 51,68 | 52,39 | 1,10% | 2.132,00 |
| 27.03.2026 | 52,36 | 53,22 | 51,70 | 51,82 | -0,52% | 8.606,00 |
| 26.03.2026 | 52,76 | 52,76 | 51,88 | 52,09 | -0,88% | 20.634,00 |
| 25.03.2026 | 52,31 | 52,84 | 52,23 | 52,55 | 0,63% | 951,00 |
| 24.03.2026 | 52,22 | 53,06 | 52,18 | 52,22 | -0,63% | 794,00 |
| 23.03.2026 | 51,90 | 53,81 | 51,73 | 52,55 | -0,55% | 2.226,00 |
| 20.03.2026 | 52,97 | 54,23 | 52,84 | 52,84 | -0,04% | 1.235,00 |
| 19.03.2026 | 54,11 | 54,24 | 52,86 | 52,86 | -3,28% | 34,00 |
| 18.03.2026 | 57,27 | 57,30 | 54,51 | 54,65 | -4,04% | 1.773,00 |
| 17.03.2026 | 56,66 | 57,18 | 56,53 | 56,95 | -0,26% | 3.205,00 |
| 16.03.2026 | 56,63 | 57,19 | 56,37 | 57,10 | 1,51% | 8.000,00 |
| 13.03.2026 | 56,18 | 56,31 | 55,35 | 56,25 | 0,32% | 236,00 |
| 12.03.2026 | 56,12 | 56,63 | 56,07 | 56,07 | -0,57% | 590,00 |
| 11.03.2026 | 57,10 | 57,16 | 56,21 | 56,39 | -1,31% | 1.962,00 |
| 10.03.2026 | 56,82 | 57,28 | 56,48 | 57,14 | 0,14% | 344,00 |
| 09.03.2026 | 56,32 | 57,14 | 56,24 | 57,06 | -0,64% | 1.227,00 |
| 06.03.2026 | 58,39 | 58,41 | 56,98 | 57,43 | -1,19% | 172,00 |
| 05.03.2026 | 58,54 | 58,88 | 57,93 | 58,12 | -1,99% | 1.572,00 |
| 04.03.2026 | 58,47 | 59,54 | 58,47 | 59,30 | -0,02% | 1.242,00 |
| 03.03.2026 | 60,90 | 60,90 | 59,07 | 59,31 | -2,72% | 1.599,00 |
| 02.03.2026 | 60,71 | 62,05 | 60,71 | 60,97 | -1,85% | 476,00 |
| 27.02.2026 | 61,53 | 62,43 | 61,45 | 62,12 | 0,86% | 222,00 |
| 26.02.2026 | 61,27 | 61,91 | 61,27 | 61,59 | -0,66% | 1.246,00 |
| 25.02.2026 | 62,96 | 62,96 | 61,77 | 62,00 | -1,70% | 370,00 |
| 24.02.2026 | 62,54 | 63,33 | 62,41 | 63,07 | 0,73% | 188,00 |
| 23.02.2026 | 61,07 | 62,68 | 61,07 | 62,61 | 1,25% | 2.742,00 |
| 20.02.2026 | 60,99 | 61,97 | 60,81 | 61,84 | 1,38% | 842,00 |
| 19.02.2026 | 61,22 | 61,30 | 60,86 | 61,00 | -0,80% | 1.082,00 |
| 18.02.2026 | 62,28 | 62,32 | 61,15 | 61,49 | -1,51% | 1.592,00 |
| 17.02.2026 | 62,32 | 63,03 | 61,95 | 62,43 | -0,19% | 818,00 |
| 16.02.2026 | 62,98 | 62,98 | 62,24 | 62,55 | -0,19% | 287,00 |
| 13.02.2026 | 61,38 | 62,82 | 61,32 | 62,67 | 1,94% | 4,00 |
| 12.02.2026 | 61,10 | 62,51 | 59,17 | 61,48 | 0,38% | 1.850,00 |
| 11.02.2026 | 60,36 | 61,51 | 60,21 | 61,25 | 1,26% | 618,00 |
| 10.02.2026 | 59,53 | 60,63 | 59,49 | 60,49 | 1,15% | 5.557,00 |
| 09.02.2026 | 60,19 | 60,62 | 59,51 | 59,80 | -1,47% | 2.254,00 |
| 06.02.2026 | 60,65 | 60,91 | 60,28 | 60,69 | 0,30% | 2.248,00 |
| 05.02.2026 | 59,94 | 60,67 | 59,63 | 60,51 | 1,31% | 3.872,00 |
| 04.02.2026 | 58,46 | 60,08 | 58,34 | 59,73 | 2,44% | 996,00 |
| 03.02.2026 | 57,92 | 58,61 | 57,43 | 58,31 | 0,24% | 2.046,00 |
| 02.02.2026 | 57,01 | 58,46 | 56,51 | 58,17 | 1,29% | 900,00 |
| 30.01.2026 | 56,19 | 57,43 | 56,10 | 57,43 | 1,86% | 877,00 |
| 29.01.2026 | 55,61 | 56,61 | 55,38 | 56,38 | 1,46% | 224,00 |
| 28.01.2026 | 56,82 | 56,82 | 55,31 | 55,57 | -1,14% | 940,00 |
| 27.01.2026 | 56,68 | 56,68 | 56,21 | 56,21 | -0,34% | 1.920,00 |
| 26.01.2026 | 56,45 | 56,74 | 56,06 | 56,40 | -0,02% | 4.544,00 |
| 23.01.2026 | 55,66 | 56,41 | 55,42 | 56,41 | 1,35% | 696,00 |
| 22.01.2026 | 55,31 | 55,80 | 54,87 | 55,66 | 0,51% | 990,00 |
| 21.01.2026 | 55,17 | 55,75 | 55,04 | 55,38 | 0,54% | 678,00 |
| 20.01.2026 | 54,69 | 55,16 | 54,48 | 55,08 | 0,27% | 1.405,00 |
| 19.01.2026 | 55,39 | 55,39 | 54,85 | 54,93 | -0,88% | 1.549,00 |
| 16.01.2026 | 55,17 | 55,44 | 54,95 | 55,42 | 0,45% | 1.902,00 |
| 15.01.2026 | 55,86 | 55,86 | 54,95 | 55,17 | -0,76% | 2.282,00 |
| 14.01.2026 | 55,35 | 55,95 | 55,16 | 55,59 | 0,38% | 1.457,00 |
| 13.01.2026 | 55,30 | 55,49 | 54,78 | 55,38 | 0,14% | 4.132,00 |
| 12.01.2026 | 55,03 | 55,30 | 54,85 | 55,30 | 0,51% | 850,00 |
| 09.01.2026 | 54,11 | 55,05 | 54,05 | 55,02 | 1,74% | 1.607,00 |
| 08.01.2026 | 53,82 | 54,08 | 52,94 | 54,08 | 0,26% | 953,00 |
| 07.01.2026 | 54,98 | 55,06 | 53,33 | 53,94 | -1,89% | 542,00 |
| 06.01.2026 | 54,35 | 55,09 | 54,06 | 54,98 | 1,36% | 1.197,00 |
| 05.01.2026 | 55,61 | 55,61 | 53,87 | 54,24 | -2,43% | 3.583,00 |
| 02.01.2026 | 55,99 | 55,99 | 55,20 | 55,59 | -0,25% | 7.078,00 |
| 30.12.2025 | 55,74 | 55,74 | 55,73 | 55,73 | -0,34% | 112,00 |
| 29.12.2025 | 55,33 | 55,94 | 55,33 | 55,92 | 0,61% | 715,00 |
| 23.12.2025 | 55,09 | 55,58 | 55,09 | 55,58 | 0,14% | 14,00 |
| 22.12.2025 | 55,64 | 55,65 | 55,47 | 55,50 | -0,16% | 207,00 |
| 19.12.2025 | 55,74 | 55,74 | 55,59 | 55,59 | -0,25% | 137,00 |
| 18.12.2025 | 55,56 | 56,10 | 55,56 | 55,73 | -0,09% | 313,00 |
| 17.12.2025 | 54,90 | 55,78 | 54,90 | 55,78 | 1,92% | 257,00 |
| 16.12.2025 | 55,33 | 55,33 | 54,69 | 54,73 | -1,49% | 274,00 |
| 15.12.2025 | 54,98 | 55,62 | 54,98 | 55,56 | 1,17% | 816,00 |
| 12.12.2025 | 55,12 | 55,23 | 54,84 | 54,92 | -0,71% | 383,00 |
| 11.12.2025 | 54,57 | 55,41 | 54,57 | 55,31 | 0,34% | 1.507,00 |
| 10.12.2025 | 54,94 | 55,22 | 54,94 | 55,12 | -0,27% | 628,00 |
| 09.12.2025 | 53,92 | 55,27 | 53,85 | 55,27 | 1,63% | 697,00 |
| 08.12.2025 | 55,92 | 55,92 | 53,88 | 54,38 | -4,88% | 564,00 |
| 05.12.2025 | 57,33 | 57,33 | 57,17 | 57,17 | -0,08% | 1.231,00 |
| 04.12.2025 | 57,58 | 57,58 | 56,70 | 57,22 | -0,66% | 203,00 |
| 03.12.2025 | 58,05 | 58,05 | 57,26 | 57,60 | -0,39% | 2.003,00 |
| 02.12.2025 | 58,46 | 58,61 | 57,44 | 57,83 | -1,46% | 273,00 |
| 01.12.2025 | 58,25 | 59,00 | 58,25 | 58,68 | -0,11% | 100,00 |
| 28.11.2025 | 58,05 | 58,75 | 58,05 | 58,75 | 0,85% | 150,00 |
| 27.11.2025 | 57,87 | 58,25 | 57,85 | 58,25 | 0,43% | 2.235,00 |
| 26.11.2025 | 58,70 | 58,70 | 58,01 | 58,01 | -0,77% | - |
| 25.11.2025 | 58,34 | 58,57 | 58,30 | 58,46 | 0,15% | 186,00 |