53,395€
-1,12%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,10 | 54,10 | 53,52 | 53,52 | -0,89% | 473,00 |
| 08.07.2026 | 54,87 | 54,87 | 54,00 | 54,00 | -1,12% | 7.452,00 |
| 07.07.2026 | 53,67 | 55,71 | 53,67 | 54,61 | 1,71% | 1.090,00 |
| 06.07.2026 | 54,18 | 54,41 | 53,47 | 53,69 | -0,81% | 324,00 |
| 03.07.2026 | 54,62 | 54,62 | 53,44 | 54,13 | -0,95% | 581,00 |
| 02.07.2026 | 53,34 | 54,65 | 53,34 | 54,65 | 2,61% | 1.450,00 |
| 01.07.2026 | 52,43 | 53,46 | 52,43 | 53,26 | 1,39% | 1.225,00 |
| 30.06.2026 | 53,18 | 53,18 | 52,53 | 52,53 | -1,56% | 10.270,00 |
| 29.06.2026 | 53,36 | 53,36 | 52,64 | 53,36 | 0,41% | 2.100,00 |
| 26.06.2026 | 53,10 | 53,54 | 53,10 | 53,14 | -0,15% | 2.782,00 |
| 25.06.2026 | 52,92 | 53,43 | 52,92 | 53,22 | 1,20% | 1.992,00 |
| 24.06.2026 | 51,97 | 52,85 | 51,97 | 52,59 | 1,43% | 4.430,00 |
| 23.06.2026 | 50,41 | 51,85 | 50,41 | 51,85 | 2,37% | 2.967,00 |
| 22.06.2026 | 50,58 | 50,93 | 50,00 | 50,65 | 0,56% | 1.317,00 |
| 19.06.2026 | 50,98 | 51,02 | 50,37 | 50,37 | -0,85% | 2.033,00 |
| 18.06.2026 | 50,10 | 50,92 | 50,03 | 50,80 | 1,48% | 999,00 |
| 17.06.2026 | 50,77 | 50,77 | 50,00 | 50,06 | -1,38% | 1.867,00 |
| 16.06.2026 | 50,64 | 50,76 | 50,52 | 50,76 | 0,26% | 2.444,00 |
| 15.06.2026 | 51,60 | 51,60 | 50,49 | 50,63 | -0,47% | 3.123,00 |
| 12.06.2026 | 50,49 | 51,01 | 50,49 | 50,87 | 0,59% | 2.510,00 |
| 11.06.2026 | 50,77 | 50,77 | 50,50 | 50,57 | -0,32% | 1.037,00 |
| 10.06.2026 | 49,70 | 50,97 | 49,70 | 50,73 | 2,04% | 1.890,00 |
| 09.06.2026 | 48,68 | 49,73 | 48,56 | 49,72 | 2,80% | 1.254,00 |
| 08.06.2026 | 48,77 | 48,77 | 48,23 | 48,36 | -0,67% | 1.749,00 |
| 05.06.2026 | 47,35 | 48,83 | 47,35 | 48,69 | 3,21% | 1.669,00 |
| 04.06.2026 | 47,88 | 47,95 | 47,17 | 47,17 | -1,39% | 975,00 |
| 03.06.2026 | 47,66 | 48,14 | 47,66 | 47,84 | 0,12% | 4.221,00 |
| 02.06.2026 | 48,34 | 48,34 | 47,50 | 47,78 | -0,15% | 4.152,00 |
| 01.06.2026 | 48,91 | 48,91 | 47,78 | 47,85 | -1,86% | 3.250,00 |
| 29.05.2026 | 49,29 | 49,29 | 48,63 | 48,76 | -0,80% | 5.385,00 |
| 28.05.2026 | 49,77 | 49,77 | 49,15 | 49,15 | -1,10% | 1.707,00 |
| 27.05.2026 | 49,12 | 50,00 | 49,05 | 49,70 | 1,16% | 1.459,00 |
| 26.05.2026 | 49,30 | 49,80 | 49,06 | 49,13 | -0,27% | 5.411,00 |
| 25.05.2026 | 49,51 | 49,51 | 49,26 | 49,26 | -0,58% | 393,00 |
| 22.05.2026 | 49,55 | 49,55 | 49,25 | 49,55 | -0,22% | 1.106,00 |
| 21.05.2026 | 49,45 | 49,66 | 49,32 | 49,66 | -0,44% | 3.628,00 |
| 20.05.2026 | 49,26 | 49,88 | 49,16 | 49,88 | 0,73% | 3.117,00 |
| 19.05.2026 | 49,21 | 49,96 | 49,21 | 49,52 | 0,36% | 3.464,00 |
| 18.05.2026 | 48,62 | 49,34 | 48,47 | 49,34 | 1,72% | 1.949,00 |
| 15.05.2026 | 48,83 | 48,91 | 48,50 | 48,50 | -0,95% | 1.200,00 |
| 14.05.2026 | 49,10 | 49,10 | 48,88 | 48,97 | -0,62% | 469,00 |
| 13.05.2026 | 49,45 | 49,54 | 49,07 | 49,27 | 0,38% | 3.436,00 |
| 11.05.2026 | 49,83 | 49,83 | 48,40 | 49,09 | -0,85% | 2.497,00 |
| 08.05.2026 | 50,16 | 50,16 | 49,44 | 49,51 | -1,66% | 2.029,00 |
| 07.05.2026 | 50,50 | 50,56 | 50,06 | 50,34 | -0,47% | 938,00 |
| 06.05.2026 | 50,06 | 50,86 | 50,06 | 50,58 | 1,14% | 6.541,00 |
| 05.05.2026 | 50,08 | 50,36 | 49,60 | 50,01 | -0,18% | 3.205,00 |
| 04.05.2026 | 50,20 | 50,25 | 49,67 | 50,10 | 0,34% | 4.151,00 |
| 30.04.2026 | 49,38 | 50,12 | 48,91 | 49,93 | 1,85% | 4.632,00 |
| 29.04.2026 | 49,43 | 49,43 | 48,72 | 49,03 | -0,40% | 4.924,00 |
| 28.04.2026 | 49,17 | 49,43 | 48,85 | 49,22 | -0,17% | 2.619,00 |
| 27.04.2026 | 49,75 | 49,75 | 49,19 | 49,31 | -0,57% | 6.773,00 |
| 24.04.2026 | 49,13 | 50,11 | 49,12 | 49,59 | 1,14% | 1.178,00 |
| 23.04.2026 | 49,09 | 49,19 | 48,95 | 49,03 | 0,47% | 4.592,00 |
| 22.04.2026 | 48,77 | 48,97 | 48,58 | 48,80 | -0,07% | 1.501,00 |
| 21.04.2026 | 49,90 | 49,93 | 48,65 | 48,84 | -1,06% | 807,00 |
| 20.04.2026 | 49,90 | 49,90 | 49,21 | 49,36 | 0,42% | 3.982,00 |
| 17.04.2026 | 48,96 | 49,21 | 48,70 | 49,16 | 0,73% | 3.379,00 |
| 16.04.2026 | 49,47 | 49,49 | 48,78 | 48,80 | -1,51% | 3.592,00 |
| 15.04.2026 | 49,48 | 49,55 | 49,11 | 49,55 | 0,24% | 9.441,00 |
| 14.04.2026 | 49,94 | 49,94 | 49,14 | 49,43 | -0,61% | 4.849,00 |
| 13.04.2026 | 49,85 | 50,00 | 49,47 | 49,74 | -0,28% | 1.280,00 |
| 10.04.2026 | 50,11 | 50,18 | 49,80 | 49,88 | 0,09% | 2.999,00 |
| 09.04.2026 | 50,20 | 50,33 | 49,13 | 49,83 | -0,11% | 2.131,00 |
| 08.04.2026 | 49,46 | 49,94 | 49,13 | 49,89 | 2,94% | 5.693,00 |
| 07.04.2026 | 48,50 | 49,15 | 48,18 | 48,46 | 0,61% | 4.451,00 |
| 02.04.2026 | 48,07 | 48,29 | 47,70 | 48,17 | -0,59% | 1.578,00 |
| 01.04.2026 | 49,35 | 49,56 | 47,00 | 48,45 | -2,20% | 5.602,00 |
| 31.03.2026 | 52,40 | 52,94 | 48,49 | 49,54 | -5,37% | 12.012,00 |
| 30.03.2026 | 51,88 | 52,52 | 51,79 | 52,35 | 0,71% | 1.820,00 |
| 27.03.2026 | 52,90 | 52,90 | 51,80 | 51,98 | 0,19% | 3.425,00 |
| 26.03.2026 | 52,49 | 52,56 | 51,88 | 51,88 | -1,31% | 8.038,00 |
| 25.03.2026 | 52,30 | 52,83 | 52,30 | 52,57 | 0,17% | 1.988,00 |
| 24.03.2026 | 52,50 | 52,72 | 52,39 | 52,48 | -0,74% | 1.730,00 |
| 23.03.2026 | 52,18 | 53,52 | 51,98 | 52,87 | -0,38% | 2.585,00 |
| 20.03.2026 | 53,62 | 53,99 | 53,07 | 53,07 | -0,39% | 1.596,00 |
| 19.03.2026 | 54,40 | 54,40 | 53,09 | 53,28 | -2,67% | 2.121,00 |
| 18.03.2026 | 57,31 | 57,31 | 54,74 | 54,74 | -3,52% | 3.040,00 |
| 17.03.2026 | 56,63 | 56,92 | 56,63 | 56,74 | -0,61% | 140,00 |
| 16.03.2026 | 56,70 | 57,09 | 56,61 | 57,09 | 1,78% | 671,00 |
| 13.03.2026 | 56,11 | 56,20 | 55,68 | 56,09 | -0,36% | 1.363,00 |
| 12.03.2026 | 56,22 | 56,56 | 56,11 | 56,29 | -0,05% | 429,00 |
| 11.03.2026 | 57,09 | 57,09 | 56,32 | 56,32 | -1,09% | 726,00 |
| 10.03.2026 | 57,03 | 57,24 | 56,47 | 56,94 | -0,18% | 1.083,00 |
| 09.03.2026 | 56,43 | 57,04 | 56,26 | 57,04 | -0,51% | 7.568,00 |
| 06.03.2026 | 58,32 | 58,32 | 57,00 | 57,33 | -1,16% | 1.614,00 |
| 05.03.2026 | 58,85 | 58,89 | 58,00 | 58,00 | -1,73% | 2.293,00 |
| 04.03.2026 | 58,66 | 59,35 | 58,66 | 59,02 | -0,57% | 1.568,00 |
| 03.03.2026 | 60,90 | 60,90 | 59,06 | 59,36 | -2,69% | 7.425,00 |
| 02.03.2026 | 60,91 | 62,09 | 60,89 | 61,00 | -1,95% | 3.091,00 |
| 27.02.2026 | 61,58 | 62,21 | 61,58 | 62,21 | 1,02% | 2.482,00 |
| 26.02.2026 | 61,39 | 61,82 | 61,39 | 61,58 | -1,33% | 2.039,00 |
| 25.02.2026 | 62,89 | 62,89 | 62,41 | 62,41 | -1,05% | 782,00 |
| 24.02.2026 | 62,59 | 63,27 | 62,59 | 63,07 | 0,61% | 1.966,00 |
| 23.02.2026 | 61,15 | 62,69 | 61,15 | 62,69 | 1,16% | 1.160,00 |
| 20.02.2026 | 61,01 | 61,97 | 61,01 | 61,97 | 1,47% | 2.224,00 |
| 19.02.2026 | 61,29 | 61,37 | 60,88 | 61,07 | -0,41% | 5.939,00 |
| 18.02.2026 | 62,23 | 62,23 | 61,16 | 61,32 | -1,81% | 2.189,00 |
| 17.02.2026 | 61,99 | 63,01 | 61,96 | 62,45 | -0,18% | 1.358,00 |
| 16.02.2026 | 62,97 | 62,97 | 62,41 | 62,56 | -0,19% | 843,00 |