54,505€
1,01%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 53,83 | 54,75 | 53,51 | 54,56 | 1,10% | 516,00 |
| 06.10.2026 | 53,30 | 53,96 | 53,30 | 53,96 | 1,03% | 543,00 |
| 05.10.2026 | 53,05 | 53,58 | 53,05 | 53,41 | 0,60% | 698,00 |
| 02.10.2026 | 52,90 | 53,09 | 52,87 | 53,09 | 0,66% | 1.239,00 |
| 01.10.2026 | 53,66 | 53,66 | 52,67 | 52,74 | -2,62% | 924,00 |
| 30.09.2026 | 53,75 | 54,59 | 53,75 | 54,16 | 0,43% | 856,00 |
| 29.09.2026 | 54,58 | 54,58 | 53,93 | 53,93 | -1,59% | 1.437,00 |
| 28.09.2026 | 54,65 | 55,01 | 54,65 | 54,80 | 0,53% | 337,00 |
| 25.09.2026 | 54,59 | 54,59 | 54,20 | 54,51 | -0,35% | 822,00 |
| 24.09.2026 | 54,32 | 54,88 | 54,23 | 54,70 | 0,31% | 4.173,00 |
| 23.09.2026 | 54,78 | 55,11 | 54,53 | 54,53 | -0,58% | 1.841,00 |
| 22.09.2026 | 53,99 | 55,15 | 53,99 | 54,85 | 1,35% | 1.665,00 |
| 21.09.2026 | 53,83 | 54,19 | 53,58 | 54,12 | 0,69% | 3.142,00 |
| 18.09.2026 | 54,10 | 54,10 | 53,75 | 53,75 | -0,65% | 2.133,00 |
| 17.09.2026 | 54,48 | 54,48 | 54,10 | 54,10 | 0,20% | 1.109,00 |
| 16.09.2026 | 54,15 | 54,15 | 53,45 | 53,99 | -0,41% | 599,00 |
| 15.09.2026 | 54,97 | 54,97 | 54,09 | 54,21 | -1,22% | 383,00 |
| 14.09.2026 | 53,47 | 54,88 | 53,47 | 54,88 | 2,52% | 6.687,00 |
| 11.09.2026 | 53,01 | 53,53 | 52,97 | 53,53 | 0,81% | 1.389,00 |
| 10.09.2026 | 53,70 | 53,85 | 53,00 | 53,10 | -1,19% | 5.718,00 |
| 09.09.2026 | 54,55 | 54,55 | 53,74 | 53,74 | -1,68% | 401,00 |
| 08.09.2026 | 54,58 | 55,11 | 54,58 | 54,66 | -0,26% | 587,00 |
| 07.09.2026 | 55,00 | 55,07 | 54,68 | 54,80 | -0,83% | 2.108,00 |
| 04.09.2026 | 55,28 | 55,52 | 55,17 | 55,26 | -0,25% | 1.209,00 |
| 03.09.2026 | 55,73 | 55,73 | 55,10 | 55,40 | -0,07% | 406,00 |
| 02.09.2026 | 55,53 | 55,68 | 55,44 | 55,44 | -1,49% | 290,00 |
| 01.09.2026 | 55,90 | 56,28 | 55,79 | 56,28 | 0,81% | 1.816,00 |
| 31.08.2026 | 55,71 | 56,02 | 55,53 | 55,83 | -0,30% | 2.067,00 |
| 28.08.2026 | 55,38 | 56,00 | 55,32 | 56,00 | 1,43% | 312,00 |
| 27.08.2026 | 55,78 | 55,78 | 54,74 | 55,21 | -1,36% | 1.002,00 |
| 26.08.2026 | 55,66 | 56,19 | 55,53 | 55,97 | 0,36% | 1.517,00 |
| 25.08.2026 | 55,83 | 55,84 | 55,13 | 55,77 | -0,07% | 1.697,00 |
| 24.08.2026 | 55,04 | 55,92 | 55,04 | 55,81 | 2,27% | 1.066,00 |
| 21.08.2026 | 54,18 | 54,57 | 53,81 | 54,57 | 0,70% | 1.242,00 |
| 20.08.2026 | 53,91 | 54,27 | 53,91 | 54,19 | 0,52% | 1.330,00 |
| 19.08.2026 | 53,37 | 53,91 | 53,37 | 53,91 | 0,32% | 694,00 |
| 18.08.2026 | 52,67 | 53,74 | 52,67 | 53,74 | 1,68% | 1.162,00 |
| 17.08.2026 | 53,98 | 53,98 | 52,75 | 52,85 | -1,82% | 2.913,00 |
| 14.08.2026 | 54,14 | 54,14 | 53,72 | 53,83 | -0,70% | 1.585,00 |
| 13.08.2026 | 53,16 | 54,21 | 53,16 | 54,21 | 1,84% | 1.223,00 |
| 12.08.2026 | 54,11 | 54,11 | 53,23 | 53,23 | -1,64% | 1.021,00 |
| 11.08.2026 | 54,45 | 54,45 | 53,80 | 54,12 | 0,06% | 1.206,00 |
| 10.08.2026 | 54,67 | 54,98 | 54,04 | 54,09 | -1,01% | 2.717,00 |
| 07.08.2026 | 55,08 | 55,08 | 54,64 | 54,64 | -0,74% | 884,00 |
| 06.08.2026 | 55,44 | 55,51 | 55,05 | 55,05 | -0,85% | 882,00 |
| 05.08.2026 | 55,55 | 56,00 | 55,52 | 55,52 | -0,31% | 1.609,00 |
| 04.08.2026 | 55,75 | 55,75 | 55,14 | 55,69 | -0,25% | 1.602,00 |
| 03.08.2026 | 55,60 | 56,00 | 55,49 | 55,83 | 0,63% | 1.992,00 |
| 31.07.2026 | 56,60 | 56,60 | 55,48 | 55,48 | -2,05% | 4.164,00 |
| 30.07.2026 | 57,67 | 57,87 | 56,64 | 56,64 | -2,78% | 2.664,00 |
| 29.07.2026 | 58,34 | 58,57 | 57,35 | 58,26 | -0,51% | 3.211,00 |
| 28.07.2026 | 55,05 | 58,79 | 54,30 | 58,56 | 8,26% | 6.205,00 |
| 27.07.2026 | 53,73 | 54,12 | 53,32 | 54,09 | 1,07% | 3.551,00 |
| 24.07.2026 | 52,97 | 53,52 | 52,97 | 53,52 | 1,23% | 540,00 |
| 23.07.2026 | 53,97 | 54,09 | 52,82 | 52,87 | -2,22% | 2.625,00 |
| 22.07.2026 | 53,19 | 54,20 | 53,19 | 54,07 | 0,45% | 1.198,00 |
| 21.07.2026 | 54,61 | 54,61 | 53,83 | 53,83 | -1,16% | 1.009,00 |
| 20.07.2026 | 54,55 | 54,55 | 54,25 | 54,46 | 0,11% | 1.583,00 |
| 17.07.2026 | 54,32 | 55,33 | 54,32 | 54,40 | -0,78% | 2.186,00 |
| 16.07.2026 | 53,60 | 54,83 | 53,54 | 54,83 | 1,93% | 1.274,00 |
| 15.07.2026 | 53,67 | 53,79 | 52,69 | 53,79 | 0,84% | 1.531,00 |
| 14.07.2026 | 54,00 | 54,00 | 53,34 | 53,34 | -0,87% | 888,00 |
| 13.07.2026 | 53,67 | 54,05 | 53,67 | 53,81 | -0,46% | 1.193,00 |
| 10.07.2026 | 53,25 | 54,06 | 53,25 | 54,06 | 1,01% | 459,00 |
| 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 |