51,875€
-0,60%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 52,84 | 52,84 | 51,71 | 51,91 | -0,55% | - |
| 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 |
| 09.03.2026 | 56,70 | 57,04 | 56,24 | 57,01 | -0,05% | 21.127,00 |
| 06.03.2026 | 58,03 | 58,16 | 57,03 | 57,04 | -2,28% | 13.305,00 |
| 05.03.2026 | 58,86 | 58,88 | 58,21 | 58,37 | -1,15% | 9.699,00 |
| 04.03.2026 | 59,44 | 59,49 | 58,86 | 59,05 | -0,15% | 5.431,00 |
| 03.03.2026 | 60,50 | 60,50 | 59,10 | 59,14 | -3,32% | 28.805,00 |
| 02.03.2026 | 61,97 | 62,09 | 60,89 | 61,17 | -1,89% | 12.729,00 |
| 27.02.2026 | 61,47 | 62,41 | 61,47 | 62,35 | 1,18% | 4.966,00 |
| 26.02.2026 | 61,58 | 61,88 | 61,55 | 61,62 | -0,85% | 1.665,00 |
| 25.02.2026 | 62,64 | 62,77 | 61,65 | 62,15 | -1,21% | 13.447,00 |
| 24.02.2026 | 63,39 | 63,39 | 62,59 | 62,91 | 0,59% | 11.981,00 |
| 23.02.2026 | 61,89 | 62,76 | 61,80 | 62,54 | 1,05% | 5.011,00 |
| 20.02.2026 | 60,83 | 61,89 | 60,83 | 61,89 | 1,36% | 18.546,00 |
| 19.02.2026 | 61,48 | 61,57 | 60,88 | 61,06 | -0,49% | 16.760,00 |
| 18.02.2026 | 61,80 | 62,03 | 61,36 | 61,36 | -1,18% | 14.270,00 |
| 17.02.2026 | 62,36 | 63,02 | 62,09 | 62,09 | -0,75% | 13.339,00 |
| 16.02.2026 | 62,26 | 62,74 | 62,12 | 62,56 | -0,13% | 10.018,00 |
| 13.02.2026 | 62,00 | 63,00 | 61,35 | 62,64 | 1,85% | 39.400,00 |
| 12.02.2026 | 60,69 | 61,50 | 59,28 | 61,50 | 0,15% | 29.199,00 |
| 11.02.2026 | 60,76 | 61,52 | 60,49 | 61,41 | 1,72% | 26.748,00 |
| 10.02.2026 | 59,54 | 60,51 | 59,48 | 60,37 | 1,45% | 13.316,00 |
| 09.02.2026 | 60,23 | 60,23 | 59,51 | 59,51 | -2,12% | 14.792,00 |
| 06.02.2026 | 60,47 | 60,93 | 60,29 | 60,80 | 0,60% | 37.117,00 |
| 05.02.2026 | 59,93 | 60,66 | 59,72 | 60,44 | 0,83% | 44.046,00 |
| 04.02.2026 | 58,79 | 60,17 | 58,77 | 59,94 | 2,30% | 38.787,00 |
| 03.02.2026 | 57,80 | 58,64 | 57,34 | 58,59 | 1,28% | 18.149,00 |
| 02.02.2026 | 58,39 | 58,49 | 57,85 | 57,85 | 1,22% | 43.825,00 |
| 30.01.2026 | 56,33 | 57,29 | 56,15 | 57,15 | 1,29% | 37.589,00 |
| 29.01.2026 | 55,27 | 56,62 | 55,27 | 56,42 | 1,06% | 15.167,00 |
| 28.01.2026 | 55,92 | 56,05 | 55,32 | 55,83 | -0,76% | 8.320,00 |
| 27.01.2026 | 56,35 | 56,63 | 56,26 | 56,26 | -0,34% | 17.360,00 |
| 26.01.2026 | 56,49 | 56,77 | 56,06 | 56,45 | 0,34% | 17.834,00 |
| 23.01.2026 | 55,51 | 56,27 | 55,51 | 56,26 | 1,44% | 30.634,00 |
| 22.01.2026 | 55,17 | 55,87 | 54,84 | 55,46 | 0,47% | 15.654,00 |
| 21.01.2026 | 55,28 | 55,78 | 55,04 | 55,20 | 0,07% | 20.240,00 |
| 20.01.2026 | 54,70 | 55,19 | 54,43 | 55,16 | 0,42% | 14.997,00 |
| 19.01.2026 | 55,36 | 55,38 | 54,91 | 54,93 | -0,13% | 12.223,00 |
| 16.01.2026 | 55,21 | 55,45 | 54,92 | 55,00 | -0,47% | 17.790,00 |
| 15.01.2026 | 55,81 | 55,81 | 55,26 | 55,26 | -0,99% | 11.793,00 |
| 14.01.2026 | 55,35 | 55,92 | 55,13 | 55,81 | 0,67% | 29.572,00 |
| 13.01.2026 | 55,29 | 55,49 | 54,80 | 55,44 | 0,58% | 11.533,00 |
| 12.01.2026 | 54,91 | 55,25 | 54,84 | 55,12 | 0,18% | 23.424,00 |
| 09.01.2026 | 54,13 | 55,02 | 54,13 | 55,02 | 1,89% | 180.310,00 |
| 08.01.2026 | 53,09 | 54,11 | 52,93 | 54,00 | 0,71% | 117.763,00 |
| 07.01.2026 | 54,62 | 54,62 | 53,23 | 53,62 | -2,47% | 28.078,00 |
| 06.01.2026 | 54,10 | 55,13 | 54,06 | 54,98 | 1,08% | 32.481,00 |
| 05.01.2026 | 55,07 | 55,16 | 53,89 | 54,39 | -1,65% | 24.654,00 |
| 02.01.2026 | 55,75 | 56,00 | 55,01 | 55,30 | -0,84% | 22.389,00 |
| 30.12.2025 | 55,72 | 55,81 | 55,58 | 55,77 | 0,05% | 4.015,00 |
| 29.12.2025 | 55,46 | 56,00 | 55,35 | 55,74 | 0,23% | 19.027,00 |
| 23.12.2025 | 55,36 | 55,81 | 55,36 | 55,61 | 0,69% | 36.784,00 |
| 22.12.2025 | 55,68 | 55,70 | 55,23 | 55,23 | -1,20% | 14.758,00 |
| 19.12.2025 | 55,78 | 55,97 | 55,46 | 55,90 | -0,14% | 9.750,00 |
| 18.12.2025 | 55,96 | 56,16 | 55,50 | 55,98 | 0,43% | 14.836,00 |
| 17.12.2025 | 54,84 | 55,80 | 54,71 | 55,74 | 1,72% | 10.870,00 |
| 16.12.2025 | 55,40 | 55,46 | 54,57 | 54,80 | -1,05% | 18.668,00 |
| 15.12.2025 | 55,31 | 55,64 | 55,27 | 55,38 | 0,51% | 26.609,00 |
| 12.12.2025 | 55,11 | 55,25 | 54,78 | 55,10 | -0,67% | 20.786,00 |
| 11.12.2025 | 54,47 | 55,52 | 54,47 | 55,47 | 0,38% | 13.854,00 |
| 10.12.2025 | 55,34 | 55,40 | 54,97 | 55,26 | 0,02% | 26.113,00 |