55,755€
-1,25%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,59 | 56,69 | 55,56 | 55,90 | -0,99% | 12.956,00 |
| 30.07.2026 | 57,67 | 58,04 | 56,31 | 56,46 | -2,08% | 12.062,00 |
| 29.07.2026 | 58,39 | 58,54 | 57,26 | 57,66 | -1,97% | 10.130,00 |
| 28.07.2026 | 53,68 | 58,86 | 53,68 | 58,82 | 8,93% | 95.449,00 |
| 27.07.2026 | 54,11 | 54,50 | 53,37 | 54,00 | 0,84% | 11.176,00 |
| 24.07.2026 | 53,09 | 53,55 | 52,94 | 53,55 | 0,89% | 5.358,00 |
| 23.07.2026 | 53,95 | 53,98 | 52,74 | 53,08 | -1,85% | 12.174,00 |
| 22.07.2026 | 53,11 | 54,37 | 52,95 | 54,08 | 1,54% | 10.066,00 |
| 21.07.2026 | 54,51 | 54,64 | 53,26 | 53,26 | -2,19% | 5.690,00 |
| 20.07.2026 | 54,44 | 54,80 | 54,13 | 54,45 | 0,33% | 6.879,00 |
| 17.07.2026 | 54,03 | 55,40 | 54,03 | 54,27 | -0,59% | 8.035,00 |
| 16.07.2026 | 53,69 | 54,65 | 53,41 | 54,59 | 2,08% | 5.738,00 |
| 15.07.2026 | 53,45 | 53,81 | 52,70 | 53,48 | 0,11% | 8.558,00 |
| 14.07.2026 | 54,03 | 54,08 | 53,02 | 53,42 | -1,20% | 6.502,00 |
| 13.07.2026 | 53,55 | 54,33 | 53,55 | 54,07 | -0,18% | 9.941,00 |
| 10.07.2026 | 53,24 | 54,18 | 53,15 | 54,17 | 1,65% | 9.994,00 |
| 09.07.2026 | 54,00 | 54,32 | 53,28 | 53,29 | -1,39% | 8.485,00 |
| 08.07.2026 | 54,98 | 54,99 | 54,04 | 54,04 | -1,64% | 9.757,00 |
| 07.07.2026 | 53,66 | 55,74 | 53,66 | 54,94 | 2,08% | 24.429,00 |
| 06.07.2026 | 54,09 | 54,50 | 53,40 | 53,82 | -0,48% | 13.871,00 |
| 03.07.2026 | 54,65 | 54,77 | 53,36 | 54,08 | -0,66% | 8.373,00 |
| 02.07.2026 | 53,44 | 54,55 | 53,34 | 54,44 | 2,02% | 22.558,00 |
| 01.07.2026 | 52,40 | 53,45 | 52,17 | 53,36 | 1,62% | 21.080,00 |
| 30.06.2026 | 53,10 | 53,25 | 52,18 | 52,51 | -2,03% | 8.852,00 |
| 29.06.2026 | 53,45 | 53,60 | 52,59 | 53,60 | 0,75% | 14.200,00 |
| 26.06.2026 | 53,00 | 53,59 | 52,73 | 53,20 | 0,45% | 12.306,00 |
| 25.06.2026 | 53,11 | 53,49 | 52,69 | 52,96 | 0,21% | 24.075,00 |
| 24.06.2026 | 51,93 | 53,09 | 51,90 | 52,85 | 1,79% | 19.418,00 |
| 23.06.2026 | 50,46 | 52,02 | 50,21 | 51,92 | 2,71% | 14.924,00 |
| 22.06.2026 | 50,41 | 51,04 | 49,84 | 50,55 | 0,32% | 9.878,00 |
| 19.06.2026 | 50,63 | 51,02 | 50,20 | 50,39 | -0,90% | 8.219,00 |
| 18.06.2026 | 50,42 | 50,95 | 49,96 | 50,85 | 1,48% | 8.075,00 |
| 17.06.2026 | 51,01 | 51,01 | 49,82 | 50,11 | -1,22% | 25.894,00 |
| 16.06.2026 | 50,63 | 51,05 | 50,31 | 50,73 | 0,20% | 12.268,00 |
| 15.06.2026 | 51,49 | 51,85 | 50,49 | 50,63 | -0,45% | 16.833,00 |
| 12.06.2026 | 50,51 | 51,11 | 50,36 | 50,86 | -0,04% | 40.076,00 |
| 11.06.2026 | 50,66 | 50,88 | 50,46 | 50,88 | 0,65% | 20.847,00 |
| 10.06.2026 | 49,61 | 51,03 | 49,61 | 50,55 | 1,52% | 18.302,00 |
| 09.06.2026 | 48,77 | 49,80 | 48,45 | 49,80 | 2,33% | 21.164,00 |
| 08.06.2026 | 48,83 | 48,89 | 48,18 | 48,66 | -0,29% | 13.725,00 |
| 05.06.2026 | 47,29 | 48,88 | 47,26 | 48,80 | 3,27% | 23.813,00 |
| 04.06.2026 | 47,83 | 48,05 | 47,08 | 47,26 | -1,28% | 17.686,00 |
| 03.06.2026 | 47,68 | 48,15 | 47,61 | 47,87 | 0,02% | 21.147,00 |
| 02.06.2026 | 48,33 | 48,60 | 47,45 | 47,86 | -0,86% | 19.574,00 |
| 01.06.2026 | 48,91 | 49,09 | 47,77 | 48,28 | -1,28% | 37.834,00 |
| 29.05.2026 | 49,27 | 49,32 | 48,59 | 48,90 | -0,52% | 21.998,00 |
| 28.05.2026 | 49,58 | 49,80 | 49,15 | 49,16 | -0,98% | 12.431,00 |
| 27.05.2026 | 49,24 | 50,00 | 49,05 | 49,64 | 1,00% | 13.439,00 |
| 26.05.2026 | 49,22 | 49,80 | 49,08 | 49,15 | -0,18% | 22.788,00 |
| 25.05.2026 | 49,80 | 49,80 | 49,16 | 49,24 | -0,53% | 7.025,00 |
| 22.05.2026 | 49,53 | 49,60 | 49,08 | 49,50 | -0,13% | 9.775,00 |
| 21.05.2026 | 49,61 | 49,67 | 48,95 | 49,57 | -0,16% | 16.074,00 |
| 20.05.2026 | 49,11 | 49,83 | 49,08 | 49,65 | 0,90% | 17.439,00 |
| 19.05.2026 | 49,25 | 50,00 | 49,20 | 49,20 | -0,47% | 32.253,00 |
| 18.05.2026 | 48,68 | 49,47 | 48,27 | 49,43 | 1,73% | 16.922,00 |
| 15.05.2026 | 48,76 | 48,99 | 48,29 | 48,59 | -1,11% | 21.491,00 |
| 14.05.2026 | 49,07 | 49,25 | 48,73 | 49,14 | -1,04% | 7.891,00 |
| 13.05.2026 | 49,49 | 49,65 | 49,05 | 49,65 | 0,29% | 22.971,00 |
| 12.05.2026 | 48,81 | 49,64 | 48,42 | 49,51 | 1,03% | 19.418,00 |
| 11.05.2026 | 49,71 | 49,78 | 48,35 | 49,00 | -1,59% | 33.340,00 |
| 08.05.2026 | 50,41 | 50,74 | 49,30 | 49,79 | -0,94% | 33.988,00 |
| 07.05.2026 | 50,67 | 50,80 | 50,01 | 50,26 | -0,71% | 40.487,00 |
| 06.05.2026 | 50,47 | 50,90 | 50,18 | 50,62 | 1,10% | 23.533,00 |
| 05.05.2026 | 49,99 | 50,44 | 49,42 | 50,07 | 0,23% | 10.870,00 |
| 04.05.2026 | 50,48 | 50,48 | 49,57 | 49,96 | -1,06% | 14.812,00 |
| 30.04.2026 | 49,36 | 50,49 | 48,79 | 50,49 | 3,22% | 24.772,00 |
| 29.04.2026 | 49,41 | 49,49 | 48,65 | 48,92 | -0,62% | 22.611,00 |
| 28.04.2026 | 49,11 | 49,40 | 48,79 | 49,22 | 0,12% | 13.632,00 |
| 27.04.2026 | 50,15 | 50,25 | 49,09 | 49,16 | -1,08% | 22.976,00 |
| 24.04.2026 | 49,06 | 50,17 | 49,00 | 49,70 | 1,31% | 14.415,00 |
| 23.04.2026 | 49,06 | 49,20 | 48,92 | 49,05 | -0,07% | 17.707,00 |
| 22.04.2026 | 48,89 | 49,09 | 48,54 | 49,09 | 0,53% | 21.581,00 |
| 21.04.2026 | 49,82 | 50,00 | 48,58 | 48,83 | -1,20% | 35.097,00 |
| 20.04.2026 | 50,00 | 50,00 | 49,20 | 49,42 | -0,92% | 22.480,00 |
| 17.04.2026 | 48,91 | 50,00 | 48,57 | 49,88 | 1,80% | 34.990,00 |
| 16.04.2026 | 49,42 | 49,50 | 48,64 | 49,00 | -0,52% | 34.820,00 |
| 15.04.2026 | 49,50 | 49,60 | 49,00 | 49,26 | -0,27% | 34.971,00 |
| 14.04.2026 | 49,97 | 49,97 | 49,18 | 49,39 | -0,82% | 27.843,00 |
| 13.04.2026 | 49,75 | 50,48 | 49,12 | 49,80 | -0,16% | 23.271,00 |
| 10.04.2026 | 49,82 | 50,28 | 49,61 | 49,88 | 0,21% | 30.770,00 |
| 09.04.2026 | 50,18 | 50,47 | 49,03 | 49,78 | -0,45% | 24.979,00 |
| 08.04.2026 | 49,20 | 50,18 | 49,06 | 50,00 | 3,21% | 33.419,00 |
| 07.04.2026 | 48,45 | 49,44 | 48,10 | 48,45 | 0,66% | 34.850,00 |
| 02.04.2026 | 48,00 | 48,45 | 47,70 | 48,13 | -0,49% | 51.246,00 |
| 01.04.2026 | 49,17 | 50,34 | 46,99 | 48,36 | -2,47% | 114.614,00 |
| 31.03.2026 | 52,72 | 52,93 | 48,42 | 49,59 | -5,37% | 91.562,00 |
| 30.03.2026 | 52,10 | 52,52 | 51,65 | 52,40 | 0,98% | 24.966,00 |
| 27.03.2026 | 52,55 | 53,84 | 51,72 | 51,89 | -0,38% | 28.197,00 |
| 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 | 52,24 | 53,00 | 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 |