56,745€
-2,72%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 57,49 | 58,10 | 56,59 | 56,59 | -2,98% | 21.326,00 |
| 29.07.2026 | 58,19 | 58,50 | 57,28 | 58,33 | -0,07% | 22.173,00 |
| 28.07.2026 | 57,46 | 58,87 | 56,71 | 58,37 | 7,85% | 79.339,00 |
| 27.07.2026 | 54,01 | 54,51 | 53,32 | 54,12 | 0,95% | 9.076,00 |
| 24.07.2026 | 53,14 | 53,61 | 53,08 | 53,61 | 0,69% | 4.275,00 |
| 23.07.2026 | 53,80 | 53,81 | 52,74 | 53,24 | -1,72% | 12.133,00 |
| 22.07.2026 | 53,00 | 54,42 | 52,98 | 54,17 | 1,35% | 19.126,00 |
| 21.07.2026 | 54,24 | 54,24 | 53,45 | 53,45 | -1,98% | 12.135,00 |
| 20.07.2026 | 54,12 | 54,72 | 54,11 | 54,53 | -0,84% | 12.727,00 |
| 17.07.2026 | 55,18 | 55,35 | 54,74 | 54,99 | 0,83% | 12.968,00 |
| 16.07.2026 | 53,20 | 54,54 | 53,20 | 54,54 | 1,62% | 8.621,00 |
| 15.07.2026 | 52,88 | 53,67 | 52,65 | 53,67 | 0,36% | 9.454,00 |
| 14.07.2026 | 53,24 | 53,59 | 53,07 | 53,48 | -0,39% | 9.350,00 |
| 13.07.2026 | 54,14 | 54,36 | 53,63 | 53,69 | -0,26% | 7.969,00 |
| 10.07.2026 | 53,58 | 54,15 | 53,41 | 53,83 | 0,47% | 17.304,00 |
| 09.07.2026 | 54,02 | 54,02 | 53,45 | 53,58 | -1,56% | 18.047,00 |
| 08.07.2026 | 54,54 | 54,55 | 54,02 | 54,43 | -1,32% | 15.255,00 |
| 07.07.2026 | 54,38 | 55,75 | 54,38 | 55,16 | 3,26% | 13.741,00 |
| 06.07.2026 | 54,07 | 54,48 | 53,42 | 53,42 | -1,11% | 7.291,00 |
| 03.07.2026 | 54,06 | 54,15 | 53,42 | 54,02 | -0,63% | 8.775,00 |
| 02.07.2026 | 53,78 | 54,49 | 53,47 | 54,36 | 2,32% | 20.588,00 |
| 01.07.2026 | 52,76 | 53,31 | 52,65 | 53,13 | 0,89% | 15.830,00 |
| 30.06.2026 | 53,08 | 53,18 | 52,56 | 52,66 | -1,05% | 15.047,00 |
| 29.06.2026 | 52,90 | 53,30 | 52,58 | 53,22 | 0,08% | 6.596,00 |
| 26.06.2026 | 53,44 | 53,60 | 53,18 | 53,18 | 0,32% | 7.728,00 |
| 25.06.2026 | 52,96 | 53,50 | 52,80 | 53,01 | 0,51% | 36.511,00 |
| 24.06.2026 | 52,06 | 52,95 | 52,04 | 52,74 | 1,85% | 14.068,00 |
| 23.06.2026 | 50,72 | 52,00 | 50,64 | 51,78 | 2,01% | 26.124,00 |
| 22.06.2026 | 50,24 | 50,94 | 49,85 | 50,76 | 0,85% | 45.458,00 |
| 19.06.2026 | 51,18 | 51,18 | 50,31 | 50,33 | -0,98% | 4.942,00 |
| 18.06.2026 | 50,10 | 50,83 | 49,99 | 50,83 | 0,67% | 6.615,00 |
| 17.06.2026 | 50,74 | 50,76 | 50,38 | 50,49 | -1,04% | 12.989,00 |
| 16.06.2026 | 50,78 | 51,07 | 50,50 | 51,02 | 1,05% | 4.815,00 |
| 15.06.2026 | 51,12 | 51,18 | 50,49 | 50,49 | -0,63% | 9.226,00 |
| 12.06.2026 | 50,56 | 51,07 | 50,51 | 50,81 | 0,65% | 17.011,00 |
| 11.06.2026 | 50,84 | 50,85 | 50,45 | 50,48 | -0,81% | 12.727,00 |
| 10.06.2026 | 50,00 | 50,89 | 49,95 | 50,89 | 2,29% | 42.261,00 |
| 09.06.2026 | 48,31 | 49,75 | 48,31 | 49,75 | 2,94% | 13.032,00 |
| 08.06.2026 | 48,47 | 48,67 | 48,20 | 48,33 | -0,52% | 14.265,00 |
| 05.06.2026 | 47,64 | 48,59 | 47,64 | 48,59 | 3,09% | 13.614,00 |
| 04.06.2026 | 47,68 | 48,02 | 47,13 | 47,13 | -0,99% | 17.297,00 |
| 03.06.2026 | 48,08 | 48,23 | 47,60 | 47,60 | -0,15% | 18.899,00 |
| 02.06.2026 | 48,56 | 48,56 | 47,50 | 47,67 | -0,48% | 21.098,00 |
| 01.06.2026 | 48,22 | 48,41 | 47,77 | 47,90 | -1,67% | 22.948,00 |
| 29.05.2026 | 49,05 | 49,25 | 48,59 | 48,72 | -0,96% | 12.851,00 |
| 28.05.2026 | 49,69 | 49,91 | 49,18 | 49,19 | -1,53% | 13.087,00 |
| 27.05.2026 | 49,25 | 50,06 | 49,12 | 49,95 | 1,65% | 13.586,00 |
| 26.05.2026 | 49,54 | 49,81 | 49,09 | 49,14 | -0,22% | 12.663,00 |
| 25.05.2026 | 49,48 | 49,52 | 49,23 | 49,25 | -0,10% | 11.748,00 |
| 22.05.2026 | 49,32 | 49,63 | 49,12 | 49,30 | -0,35% | 7.590,00 |
| 21.05.2026 | 49,43 | 49,63 | 48,92 | 49,48 | -0,20% | 14.826,00 |
| 20.05.2026 | 49,11 | 49,73 | 49,10 | 49,58 | -0,25% | 8.778,00 |
| 19.05.2026 | 49,81 | 49,98 | 49,22 | 49,70 | 1,60% | 25.053,00 |
| 18.05.2026 | 48,37 | 49,31 | 48,37 | 48,92 | 1,02% | 18.726,00 |
| 15.05.2026 | 48,83 | 48,94 | 48,31 | 48,42 | -1,06% | 8.699,00 |
| 14.05.2026 | 49,33 | 49,33 | 48,76 | 48,94 | -0,34% | 5.439,00 |
| 13.05.2026 | 49,13 | 49,55 | 49,05 | 49,11 | -0,61% | 68.397,00 |
| 12.05.2026 | 48,46 | 49,44 | 48,46 | 49,41 | 1,55% | 12.023,00 |
| 11.05.2026 | 49,19 | 49,31 | 48,36 | 48,65 | -1,83% | 47.889,00 |
| 08.05.2026 | 50,00 | 50,00 | 49,33 | 49,56 | -1,19% | 17.445,00 |
| 07.05.2026 | 50,64 | 50,72 | 50,06 | 50,15 | -1,10% | 16.117,00 |
| 06.05.2026 | 50,30 | 50,95 | 50,27 | 50,71 | 2,06% | 20.696,00 |
| 05.05.2026 | 50,45 | 50,45 | 49,37 | 49,69 | -0,63% | 17.499,00 |
| 04.05.2026 | 50,14 | 50,25 | 49,56 | 50,00 | 0,02% | 27.614,00 |
| 30.04.2026 | 48,91 | 50,10 | 48,78 | 49,99 | 2,34% | 22.850,00 |
| 29.04.2026 | 48,97 | 49,02 | 48,68 | 48,85 | -0,99% | 8.297,00 |
| 28.04.2026 | 48,82 | 49,50 | 48,82 | 49,34 | 0,30% | 11.152,00 |
| 27.04.2026 | 49,34 | 49,57 | 49,05 | 49,19 | -0,78% | 31.249,00 |
| 24.04.2026 | 49,24 | 50,15 | 49,05 | 49,57 | 1,00% | 24.644,00 |
| 23.04.2026 | 48,95 | 49,18 | 48,94 | 49,08 | 0,60% | 10.618,00 |
| 22.04.2026 | 48,93 | 48,93 | 48,56 | 48,79 | 0,14% | 16.855,00 |
| 21.04.2026 | 49,41 | 49,41 | 48,56 | 48,72 | -1,32% | 25.423,00 |
| 20.04.2026 | 49,56 | 49,66 | 49,25 | 49,37 | -0,82% | 12.345,00 |
| 17.04.2026 | 48,85 | 49,98 | 48,57 | 49,78 | 1,94% | 38.709,00 |
| 16.04.2026 | 49,21 | 49,21 | 48,76 | 48,83 | -0,65% | 25.673,00 |
| 15.04.2026 | 49,07 | 49,34 | 49,00 | 49,15 | -0,48% | 45.363,00 |
| 14.04.2026 | 49,39 | 49,75 | 49,27 | 49,39 | -0,33% | 26.157,00 |
| 13.04.2026 | 49,12 | 49,66 | 49,12 | 49,55 | -0,28% | 29.795,00 |
| 10.04.2026 | 49,71 | 50,16 | 49,66 | 49,69 | -0,23% | 54.698,00 |
| 09.04.2026 | 49,82 | 49,82 | 49,00 | 49,81 | 0,01% | 21.362,00 |
| 08.04.2026 | 49,49 | 49,83 | 49,06 | 49,80 | 3,46% | 31.954,00 |
| 07.04.2026 | 48,53 | 48,86 | 48,13 | 48,14 | 0,00% | 36.996,00 |
| 02.04.2026 | 48,41 | 48,41 | 47,74 | 48,14 | -0,36% | 31.647,00 |
| 01.04.2026 | 48,76 | 48,76 | 46,98 | 48,31 | -0,82% | 65.973,00 |
| 31.03.2026 | 52,66 | 53,07 | 48,45 | 48,71 | -7,34% | 79.526,00 |
| 30.03.2026 | 51,71 | 52,57 | 51,69 | 52,57 | 1,21% | 11.790,00 |
| 27.03.2026 | 52,19 | 52,19 | 51,70 | 51,94 | -0,48% | 20.451,00 |
| 26.03.2026 | 52,45 | 52,61 | 51,96 | 52,19 | -0,87% | 52.251,00 |
| 25.03.2026 | 52,69 | 52,83 | 52,30 | 52,65 | 0,04% | 14.016,00 |
| 24.03.2026 | 52,72 | 52,78 | 52,34 | 52,63 | -0,40% | 7.544,00 |
| 23.03.2026 | 52,95 | 53,78 | 52,82 | 52,84 | -0,68% | 24.663,00 |
| 20.03.2026 | 53,97 | 54,27 | 53,16 | 53,20 | -0,15% | 18.835,00 |
| 19.03.2026 | 54,27 | 54,32 | 53,28 | 53,28 | -2,63% | 11.596,00 |
| 18.03.2026 | 56,55 | 56,55 | 54,65 | 54,72 | -3,68% | 10.338,00 |
| 17.03.2026 | 56,78 | 56,94 | 56,60 | 56,81 | 0,07% | 4.740,00 |
| 16.03.2026 | 56,46 | 57,10 | 56,46 | 56,77 | 1,03% | 19.143,00 |
| 13.03.2026 | 55,60 | 56,34 | 55,41 | 56,19 | -0,18% | 23.192,00 |
| 12.03.2026 | 56,16 | 56,52 | 56,08 | 56,29 | -0,14% | 11.560,00 |
| 11.03.2026 | 56,80 | 56,94 | 56,17 | 56,37 | -1,28% | 8.247,00 |
| 10.03.2026 | 57,16 | 57,17 | 56,46 | 57,10 | 0,16% | 8.592,00 |