51,940€
-0,29%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 52,33 | 53,84 | 51,72 | 51,97 | -0,23% | 12.842,00 |
| 26.03.2026 | 52,48 | 52,83 | 51,89 | 52,09 | -1,03% | 51.795,00 |
| 25.03.2026 | 52,18 | 52,98 | 52,18 | 52,63 | 0,79% | 19.396,00 |
| 24.03.2026 | 52,60 | 52,84 | 51,91 | 52,22 | -0,68% | 15.687,00 |
| 23.03.2026 | 52,14 | 53,73 | 51,86 | 52,58 | -0,77% | 21.108,00 |
| 20.03.2026 | 52,94 | 54,34 | 52,74 | 52,99 | 0,11% | 21.049,00 |
| 19.03.2026 | 54,73 | 54,73 | 52,77 | 52,93 | -3,11% | 28.606,00 |
| 18.03.2026 | 57,50 | 57,50 | 54,53 | 54,63 | -4,24% | 35.132,00 |
| 17.03.2026 | 56,71 | 57,27 | 56,55 | 57,05 | -0,04% | 14.980,00 |
| 16.03.2026 | 56,68 | 57,19 | 56,24 | 57,07 | 1,46% | 23.708,00 |
| 13.03.2026 | 56,12 | 56,27 | 55,34 | 56,25 | 0,32% | 15.100,00 |
| 12.03.2026 | 55,84 | 56,62 | 55,80 | 56,07 | -0,57% | 11.642,00 |
| 11.03.2026 | 57,17 | 57,26 | 56,13 | 56,39 | -1,23% | 11.081,00 |
| 10.03.2026 | 56,94 | 57,50 | 56,48 | 57,09 | 0,07% | 11.973,00 |
| 09.03.2026 | 56,18 | 57,19 | 56,18 | 57,05 | -0,58% | 17.554,00 |
| 06.03.2026 | 58,32 | 58,42 | 56,99 | 57,38 | -1,15% | 13.833,00 |
| 05.03.2026 | 58,59 | 58,92 | 57,70 | 58,05 | -2,12% | 8.496,00 |
| 04.03.2026 | 58,77 | 59,45 | 58,44 | 59,31 | 0,00% | 12.003,00 |
| 03.03.2026 | 61,02 | 61,02 | 59,05 | 59,31 | -2,77% | 14.321,00 |
| 02.03.2026 | 61,47 | 62,12 | 60,16 | 61,00 | -1,80% | 13.106,00 |
| 27.02.2026 | 61,58 | 62,43 | 61,43 | 62,12 | 0,81% | 10.421,00 |
| 26.02.2026 | 61,33 | 61,92 | 61,32 | 61,62 | -0,76% | 5.732,00 |
| 25.02.2026 | 62,93 | 63,07 | 61,66 | 62,09 | -1,46% | 8.813,00 |
| 24.02.2026 | 62,59 | 63,36 | 62,45 | 63,01 | 0,65% | 12.939,00 |
| 23.02.2026 | 61,46 | 62,74 | 60,96 | 62,60 | 1,36% | 11.301,00 |
| 20.02.2026 | 61,02 | 62,03 | 60,93 | 61,76 | 1,21% | 10.454,00 |
| 19.02.2026 | 61,22 | 61,45 | 60,84 | 61,02 | -0,81% | 17.911,00 |
| 18.02.2026 | 62,40 | 62,40 | 61,15 | 61,52 | -1,50% | 12.007,00 |
| 17.02.2026 | 62,33 | 63,05 | 61,87 | 62,46 | -0,22% | 17.896,00 |
| 16.02.2026 | 62,89 | 62,98 | 62,27 | 62,60 | -0,46% | 9.215,00 |
| 13.02.2026 | 61,65 | 63,45 | 61,43 | 62,89 | 2,01% | 18.670,00 |
| 12.02.2026 | 61,10 | 62,60 | 59,30 | 61,65 | 0,49% | 23.822,00 |
| 11.02.2026 | 60,41 | 61,64 | 60,22 | 61,35 | 1,46% | 22.967,00 |
| 10.02.2026 | 59,59 | 60,65 | 59,52 | 60,47 | 1,12% | 33.947,00 |
| 09.02.2026 | 60,70 | 60,76 | 59,53 | 59,80 | -1,52% | 18.079,00 |
| 06.02.2026 | 60,69 | 60,93 | 60,25 | 60,72 | 0,21% | 25.393,00 |
| 05.02.2026 | 59,83 | 60,69 | 59,76 | 60,59 | 1,41% | 28.292,00 |
| 04.02.2026 | 58,51 | 60,14 | 58,37 | 59,75 | 2,43% | 25.402,00 |
| 03.02.2026 | 58,02 | 58,67 | 57,47 | 58,33 | 0,29% | 25.715,00 |
| 02.02.2026 | 57,00 | 58,49 | 56,50 | 58,16 | 1,34% | 20.937,00 |
| 30.01.2026 | 56,35 | 57,39 | 56,15 | 57,39 | 1,54% | 14.808,00 |
| 29.01.2026 | 55,83 | 56,61 | 55,32 | 56,52 | 1,75% | 15.802,00 |
| 28.01.2026 | 56,96 | 56,99 | 55,24 | 55,55 | -1,38% | 8.975,00 |
| 27.01.2026 | 56,68 | 56,75 | 56,14 | 56,33 | -0,42% | 10.368,00 |
| 26.01.2026 | 56,35 | 56,79 | 56,03 | 56,57 | 0,48% | 18.519,00 |
| 23.01.2026 | 55,70 | 56,30 | 55,45 | 56,30 | 1,17% | 14.891,00 |
| 22.01.2026 | 55,34 | 55,85 | 54,88 | 55,65 | 0,45% | 20.330,00 |
| 21.01.2026 | 55,16 | 55,78 | 54,72 | 55,40 | 0,45% | 27.187,00 |
| 20.01.2026 | 54,87 | 55,15 | 54,43 | 55,15 | 0,35% | 19.156,00 |
| 19.01.2026 | 55,08 | 55,47 | 54,75 | 54,96 | -0,70% | 17.213,00 |
| 16.01.2026 | 55,16 | 55,49 | 54,93 | 55,35 | 0,40% | 23.442,00 |
| 15.01.2026 | 55,86 | 55,86 | 54,90 | 55,13 | -0,79% | 22.074,00 |
| 14.01.2026 | 55,35 | 55,93 | 55,17 | 55,57 | 0,38% | 19.216,00 |
| 13.01.2026 | 55,27 | 55,48 | 54,78 | 55,36 | 0,11% | 20.319,00 |
| 12.01.2026 | 55,03 | 55,34 | 54,82 | 55,30 | 0,47% | 24.574,00 |
| 09.01.2026 | 54,15 | 55,06 | 54,04 | 55,04 | 1,66% | 15.590,00 |
| 08.01.2026 | 53,81 | 54,14 | 52,94 | 54,14 | 0,26% | 22.958,00 |
| 07.01.2026 | 55,01 | 55,13 | 53,34 | 54,00 | -1,76% | 40.760,00 |
| 06.01.2026 | 54,32 | 55,12 | 54,00 | 54,97 | 1,35% | 20.250,00 |
| 05.01.2026 | 55,50 | 55,61 | 53,89 | 54,24 | -2,57% | 44.344,00 |
| 02.01.2026 | 55,89 | 56,03 | 55,21 | 55,67 | -0,09% | 25.690,00 |
| 30.12.2025 | 55,86 | 55,86 | 55,60 | 55,72 | -0,25% | 9.469,00 |
| 29.12.2025 | 55,21 | 55,98 | 55,21 | 55,86 | 0,83% | 28.828,00 |
| 23.12.2025 | 55,12 | 55,92 | 55,12 | 55,40 | 0,14% | 18.237,00 |
| 22.12.2025 | 55,60 | 55,73 | 55,07 | 55,32 | -0,41% | 20.185,00 |
| 19.12.2025 | 55,70 | 55,99 | 55,50 | 55,55 | -0,32% | 18.097,00 |
| 18.12.2025 | 55,59 | 56,19 | 55,50 | 55,73 | 0,25% | 29.254,00 |
| 17.12.2025 | 54,62 | 55,80 | 54,60 | 55,59 | 1,72% | 30.780,00 |
| 16.12.2025 | 55,12 | 55,54 | 54,50 | 54,65 | -1,39% | 22.918,00 |
| 15.12.2025 | 55,15 | 55,62 | 55,01 | 55,42 | 0,40% | 22.865,00 |
| 12.12.2025 | 55,30 | 55,39 | 54,80 | 55,20 | -0,20% | 23.022,00 |
| 11.12.2025 | 55,07 | 55,51 | 54,47 | 55,31 | 0,62% | 67.268,00 |
| 10.12.2025 | 55,00 | 55,40 | 54,97 | 54,97 | 0,09% | 24.385,00 |