53,540€
-1,04%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,25 | 54,32 | 53,39 | 53,54 | -1,04% | 25.482,00 |
| 08.07.2026 | 54,94 | 54,94 | 54,01 | 54,10 | -1,65% | 17.975,00 |
| 07.07.2026 | 53,67 | 55,78 | 53,67 | 55,01 | 2,07% | 3.068,00 |
| 06.07.2026 | 54,17 | 54,52 | 53,37 | 53,90 | -0,31% | 21.715,00 |
| 03.07.2026 | 54,66 | 54,73 | 53,34 | 54,06 | -0,70% | 6.752,00 |
| 02.07.2026 | 53,33 | 54,55 | 53,32 | 54,44 | 1,97% | 4.919,00 |
| 01.07.2026 | 52,44 | 53,45 | 52,18 | 53,39 | 1,62% | 1.997,00 |
| 30.06.2026 | 53,18 | 53,25 | 52,38 | 52,54 | -1,96% | 117.326,00 |
| 29.06.2026 | 53,49 | 53,60 | 52,59 | 53,59 | 0,70% | 1.185,00 |
| 26.06.2026 | 52,84 | 53,64 | 52,82 | 53,22 | 0,21% | 3.989,00 |
| 25.06.2026 | 52,95 | 53,52 | 52,66 | 53,11 | 0,50% | 29.431,00 |
| 24.06.2026 | 52,01 | 53,07 | 51,88 | 52,84 | 1,86% | 4.543,00 |
| 23.06.2026 | 50,49 | 52,03 | 50,26 | 51,88 | 2,84% | 1.258,00 |
| 22.06.2026 | 50,52 | 51,06 | 49,84 | 50,44 | 0,06% | 2.788,00 |
| 19.06.2026 | 50,97 | 51,19 | 50,28 | 50,41 | -0,81% | 5.410,00 |
| 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 |
| 20.05.2026 | 49,16 | 49,80 | 49,15 | 49,59 | 0,75% | 2.924,00 |
| 19.05.2026 | 49,12 | 49,96 | 49,12 | 49,22 | -0,23% | 3.623,00 |
| 18.05.2026 | 48,61 | 49,40 | 48,39 | 49,33 | 1,53% | 420,00 |
| 15.05.2026 | 48,67 | 48,99 | 48,32 | 48,59 | -0,28% | 346,00 |
| 14.05.2026 | 49,01 | 49,30 | 48,70 | 48,72 | -1,85% | 49,00 |
| 13.05.2026 | 49,54 | 49,64 | 49,06 | 49,64 | 0,37% | 4.103,00 |
| 12.05.2026 | 48,74 | 49,55 | 48,44 | 49,46 | 1,02% | 805,00 |
| 11.05.2026 | 49,52 | 49,75 | 48,36 | 48,96 | -1,29% | 7.640,00 |
| 08.05.2026 | 50,29 | 50,49 | 49,32 | 49,60 | -1,11% | 5.985,00 |
| 07.05.2026 | 50,61 | 50,64 | 50,01 | 50,15 | -0,91% | 2.732,00 |
| 06.05.2026 | 50,36 | 50,88 | 50,36 | 50,61 | 1,28% | 3.916,00 |
| 05.05.2026 | 49,95 | 50,46 | 49,42 | 49,97 | 0,28% | 340,00 |
| 04.05.2026 | 50,48 | 50,48 | 49,61 | 49,83 | -1,07% | 1.306,00 |
| 30.04.2026 | 49,30 | 50,51 | 48,82 | 50,37 | 3,05% | 15.105,00 |
| 29.04.2026 | 49,41 | 49,43 | 48,66 | 48,88 | -0,79% | 1.289,00 |
| 28.04.2026 | 49,09 | 49,39 | 48,84 | 49,27 | 0,21% | 3.229,00 |
| 27.04.2026 | 50,20 | 50,20 | 49,08 | 49,17 | -1,02% | 4.977,00 |
| 24.04.2026 | 49,09 | 50,07 | 49,04 | 49,67 | 1,35% | 258,00 |
| 23.04.2026 | 49,08 | 49,18 | 48,92 | 49,01 | -0,16% | 673,00 |
| 22.04.2026 | 48,90 | 49,09 | 48,56 | 49,09 | 0,69% | 260,00 |
| 21.04.2026 | 49,82 | 49,99 | 48,61 | 48,76 | -1,31% | 2.234,00 |
| 20.04.2026 | 49,89 | 49,89 | 49,20 | 49,40 | -0,89% | 2.304,00 |
| 17.04.2026 | 48,91 | 50,00 | 48,58 | 49,85 | 1,84% | 2.401,00 |
| 16.04.2026 | 49,44 | 49,47 | 48,69 | 48,95 | -0,78% | 1.468,00 |
| 15.04.2026 | 49,49 | 49,57 | 49,04 | 49,33 | -0,06% | 2.491,00 |
| 14.04.2026 | 49,87 | 49,92 | 49,19 | 49,36 | -0,64% | 8.006,00 |
| 13.04.2026 | 50,11 | 50,11 | 49,16 | 49,68 | -0,66% | 8.150,00 |
| 10.04.2026 | 49,83 | 50,20 | 49,65 | 50,01 | 0,66% | 12.899,00 |
| 09.04.2026 | 50,15 | 50,30 | 49,04 | 49,68 | -0,43% | 9.058,00 |
| 08.04.2026 | 50,30 | 50,30 | 49,11 | 49,90 | 3,13% | 25.164,00 |
| 07.04.2026 | 48,42 | 49,43 | 48,12 | 48,38 | 0,64% | 25.794,00 |
| 02.04.2026 | 48,00 | 48,43 | 47,76 | 48,07 | -0,64% | 3.474,00 |
| 01.04.2026 | 49,16 | 50,19 | 46,98 | 48,38 | -1,73% | 5.876,00 |
| 31.03.2026 | 52,67 | 52,91 | 48,49 | 49,23 | -6,03% | 15.661,00 |
| 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 |