58,210€
1,62%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 57,21 | 58,99 | 57,11 | 58,55 | 2,21% | 36,00 |
| 29.10.2026 | 57,20 | 58,22 | 56,78 | 57,28 | 0,17% | 83,00 |
| 28.10.2026 | 58,16 | 58,57 | 56,23 | 57,19 | -1,70% | 188,00 |
| 27.10.2026 | 58,64 | 58,80 | 58,11 | 58,18 | -0,97% | 186,00 |
| 26.10.2026 | 59,19 | 59,29 | 58,63 | 58,75 | -0,58% | 589,00 |
| 23.10.2026 | 59,45 | 59,93 | 58,85 | 59,09 | -0,35% | 515,00 |
| 22.10.2026 | 57,34 | 59,60 | 57,22 | 59,30 | 3,46% | 65,00 |
| 21.10.2026 | 58,01 | 58,12 | 57,23 | 57,31 | -1,07% | 1.204,00 |
| 20.10.2026 | 57,98 | 58,72 | 57,32 | 57,93 | -0,56% | 226,00 |
| 19.10.2026 | 58,68 | 58,69 | 57,86 | 58,26 | -0,55% | 880,00 |
| 16.10.2026 | 57,56 | 58,99 | 57,44 | 58,58 | 1,75% | 176,00 |
| 15.10.2026 | 56,92 | 58,75 | 56,91 | 57,57 | 1,22% | 272,00 |
| 14.10.2026 | 56,04 | 57,26 | 55,67 | 56,88 | 1,66% | 2.400,00 |
| 13.10.2026 | 56,24 | 57,05 | 55,81 | 55,95 | -0,37% | 111,00 |
| 12.10.2026 | 55,59 | 56,23 | 55,31 | 56,16 | 1,21% | - |
| 09.10.2026 | 55,02 | 55,63 | 54,86 | 55,49 | 0,96% | 219,00 |
| 08.10.2026 | 53,99 | 55,04 | 53,71 | 54,96 | 1,17% | 492,00 |
| 07.10.2026 | 53,76 | 54,75 | 53,43 | 54,33 | 0,59% | - |
| 06.10.2026 | 53,35 | 54,08 | 53,31 | 54,01 | 0,98% | 1.578,00 |
| 05.10.2026 | 52,92 | 53,63 | 52,79 | 53,48 | 0,67% | 294,00 |
| 02.10.2026 | 52,97 | 53,30 | 52,71 | 53,13 | 0,39% | 186,00 |
| 01.10.2026 | 53,81 | 53,92 | 52,44 | 52,92 | -2,12% | 167,00 |
| 30.09.2026 | 53,86 | 54,74 | 53,75 | 54,07 | 0,28% | 50,00 |
| 29.09.2026 | 54,59 | 54,65 | 53,70 | 53,92 | -1,83% | 317,00 |
| 28.09.2026 | 54,74 | 55,14 | 54,29 | 54,92 | 0,35% | 351,00 |
| 25.09.2026 | 54,80 | 54,90 | 54,19 | 54,73 | -0,16% | 89,00 |
| 24.09.2026 | 54,36 | 55,25 | 54,29 | 54,82 | 0,43% | - |
| 23.09.2026 | 54,83 | 55,16 | 54,38 | 54,58 | -0,60% | 25,00 |
| 22.09.2026 | 54,05 | 55,20 | 53,93 | 54,91 | 1,53% | 124,00 |
| 21.09.2026 | 53,99 | 54,33 | 53,54 | 54,09 | 0,61% | 472,00 |
| 18.09.2026 | 54,15 | 54,19 | 53,56 | 53,76 | -0,74% | 270,00 |
| 17.09.2026 | 54,53 | 54,62 | 53,96 | 54,16 | -0,36% | 100,00 |
| 16.09.2026 | 54,23 | 54,43 | 53,41 | 54,35 | 0,45% | 97,00 |
| 15.09.2026 | 54,97 | 55,00 | 54,01 | 54,11 | -2,13% | 93,00 |
| 14.09.2026 | 53,40 | 55,30 | 53,30 | 55,29 | 3,21% | 2.049,00 |
| 11.09.2026 | 53,14 | 53,68 | 52,83 | 53,57 | 1,03% | 19,00 |
| 10.09.2026 | 53,81 | 53,90 | 52,94 | 53,02 | -1,24% | 996,00 |
| 09.09.2026 | 54,67 | 54,67 | 53,67 | 53,69 | -1,69% | 99,00 |
| 08.09.2026 | 54,66 | 55,44 | 54,52 | 54,61 | -0,29% | 124,00 |
| 07.09.2026 | 54,94 | 55,07 | 54,56 | 54,77 | -1,12% | 361,00 |
| 04.09.2026 | 55,40 | 55,59 | 54,97 | 55,39 | 0,20% | 15,00 |
| 03.09.2026 | 55,80 | 55,86 | 54,77 | 55,28 | -0,43% | 248,00 |
| 02.09.2026 | 55,59 | 55,94 | 55,17 | 55,52 | -0,31% | 240,00 |
| 01.09.2026 | 55,97 | 56,61 | 55,62 | 55,70 | -0,19% | 10,00 |
| 31.08.2026 | 55,67 | 56,02 | 55,57 | 55,80 | -0,29% | 1,00 |
| 28.08.2026 | 55,32 | 56,09 | 55,22 | 55,97 | 1,13% | 33,00 |
| 27.08.2026 | 55,90 | 55,91 | 54,75 | 55,34 | -0,63% | 43,00 |
| 26.08.2026 | 55,69 | 56,24 | 55,60 | 55,69 | -0,04% | 11,00 |
| 25.08.2026 | 55,88 | 55,91 | 55,05 | 55,72 | 0,00% | 200,00 |
| 24.08.2026 | 54,96 | 55,92 | 54,76 | 55,72 | 1,71% | 256,00 |
| 21.08.2026 | 54,25 | 54,79 | 53,68 | 54,78 | 1,08% | 18,00 |
| 20.08.2026 | 53,89 | 54,55 | 53,87 | 54,20 | 0,65% | 103,00 |
| 19.08.2026 | 53,45 | 54,19 | 53,27 | 53,85 | 0,42% | 1,00 |
| 18.08.2026 | 52,74 | 53,79 | 52,70 | 53,62 | 1,06% | 1.053,00 |
| 17.08.2026 | 53,87 | 54,03 | 52,69 | 53,06 | -1,44% | 108,00 |
| 14.08.2026 | 54,21 | 54,27 | 53,63 | 53,84 | -1,10% | 217,00 |
| 13.08.2026 | 53,21 | 54,51 | 53,19 | 54,44 | 1,87% | 435,00 |
| 12.08.2026 | 54,18 | 54,27 | 53,22 | 53,44 | -1,04% | 1.111,00 |
| 11.08.2026 | 54,49 | 54,57 | 53,74 | 54,00 | -0,71% | 635,00 |
| 10.08.2026 | 54,65 | 54,85 | 53,78 | 54,38 | -0,33% | 135,00 |
| 07.08.2026 | 55,11 | 55,21 | 54,32 | 54,56 | -0,83% | 285,00 |
| 06.08.2026 | 55,56 | 56,04 | 54,79 | 55,02 | -1,16% | 119,00 |
| 05.08.2026 | 55,68 | 56,07 | 55,43 | 55,66 | -0,16% | 634,00 |
| 04.08.2026 | 55,85 | 55,95 | 55,08 | 55,75 | 0,02% | 121,00 |
| 03.08.2026 | 55,54 | 56,02 | 55,37 | 55,74 | 0,43% | 101,00 |
| 31.07.2026 | 56,61 | 56,63 | 55,26 | 55,50 | -1,58% | 3.891,00 |
| 30.07.2026 | 57,55 | 58,12 | 56,30 | 56,39 | -1,87% | 896,00 |
| 29.07.2026 | 58,45 | 58,54 | 57,22 | 57,47 | -1,80% | 622,00 |
| 28.07.2026 | 53,95 | 58,88 | 53,93 | 58,52 | 8,62% | 1.486,00 |
| 27.07.2026 | 53,91 | 54,52 | 53,27 | 53,88 | 0,64% | 437,00 |
| 24.07.2026 | 53,03 | 53,60 | 52,89 | 53,53 | 1,04% | 956,00 |
| 23.07.2026 | 53,94 | 54,00 | 52,73 | 52,98 | -1,96% | 350,00 |
| 22.07.2026 | 53,19 | 54,42 | 52,96 | 54,04 | 1,39% | 270,00 |
| 21.07.2026 | 54,62 | 54,69 | 53,27 | 53,30 | -2,00% | 201,00 |
| 20.07.2026 | 54,52 | 55,07 | 54,08 | 54,39 | 0,24% | 148,00 |
| 17.07.2026 | 54,32 | 55,43 | 54,15 | 54,26 | -0,62% | 1.387,00 |
| 16.07.2026 | 53,62 | 54,74 | 53,13 | 54,60 | 2,01% | 533,00 |
| 15.07.2026 | 53,69 | 53,90 | 52,61 | 53,53 | 0,27% | 91,00 |
| 14.07.2026 | 54,01 | 54,11 | 53,02 | 53,38 | -1,29% | 265,00 |
| 13.07.2026 | 53,74 | 54,40 | 53,61 | 54,08 | -0,29% | 217,00 |
| 10.07.2026 | 53,18 | 54,24 | 53,14 | 54,23 | 1,73% | - |
| 09.07.2026 | 54,24 | 54,31 | 53,26 | 53,31 | -1,70% | 2.930,00 |
| 08.07.2026 | 54,93 | 54,94 | 54,03 | 54,23 | -1,17% | 35,00 |
| 07.07.2026 | 53,68 | 55,77 | 53,67 | 54,87 | 1,82% | 1.514,00 |
| 06.07.2026 | 54,19 | 54,52 | 53,37 | 53,89 | -0,31% | 465,00 |
| 03.07.2026 | 54,64 | 54,73 | 53,35 | 54,06 | -0,76% | 555,00 |
| 02.07.2026 | 53,34 | 54,54 | 53,33 | 54,48 | 2,20% | 2.534,00 |
| 01.07.2026 | 52,45 | 53,45 | 52,18 | 53,30 | 1,52% | 1.035,00 |
| 30.06.2026 | 53,22 | 53,22 | 52,35 | 52,50 | -1,90% | 340,00 |
| 29.06.2026 | 53,49 | 53,60 | 52,59 | 53,52 | 0,43% | 283,00 |
| 26.06.2026 | 52,90 | 53,63 | 52,82 | 53,29 | 0,34% | 384,00 |
| 25.06.2026 | 52,92 | 53,50 | 52,67 | 53,11 | 0,44% | 2.093,00 |
| 24.06.2026 | 52,05 | 52,99 | 51,93 | 52,87 | 1,83% | 3.790,00 |
| 23.06.2026 | 50,47 | 52,02 | 50,27 | 51,92 | 2,44% | 1.726,00 |
| 22.06.2026 | 50,59 | 51,06 | 49,84 | 50,69 | 0,63% | 811,00 |
| 19.06.2026 | 51,00 | 51,20 | 50,31 | 50,37 | -0,85% | 42,00 |
| 18.06.2026 | 50,29 | 50,98 | 49,90 | 50,80 | 1,54% | 384,00 |
| 17.06.2026 | 50,92 | 50,99 | 49,92 | 50,03 | -1,34% | 227,00 |
| 16.06.2026 | 50,65 | 51,09 | 50,40 | 50,71 | 0,23% | 1.646,00 |
| 15.06.2026 | 51,60 | 51,74 | 50,48 | 50,60 | -0,50% | 801,00 |