55,470€
-0,27%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,78 | 55,96 | 55,29 | 55,49 | -0,23% | 15.109,00 |
| 08.05.2025 | 56,61 | 56,81 | 55,51 | 55,62 | -1,80% | 7.203,00 |
| 07.05.2025 | 56,49 | 56,72 | 55,98 | 56,64 | 0,59% | 8.682,00 |
| 06.05.2025 | 56,02 | 56,73 | 55,90 | 56,31 | 0,27% | 9.502,00 |
| 05.05.2025 | 55,70 | 56,30 | 55,58 | 56,16 | 0,29% | 20.257,00 |
| 02.05.2025 | 55,94 | 56,20 | 55,53 | 56,00 | -0,18% | 18.761,00 |
| 30.04.2025 | 55,11 | 56,21 | 55,07 | 56,10 | 1,52% | 10.873,00 |
| 29.04.2025 | 55,13 | 55,51 | 54,66 | 55,26 | -0,29% | 12.433,00 |
| 28.04.2025 | 54,82 | 55,67 | 54,82 | 55,42 | 0,65% | 9.526,00 |
| 25.04.2025 | 56,14 | 56,24 | 54,89 | 55,06 | -1,78% | 19.363,00 |
| 24.04.2025 | 55,95 | 56,93 | 55,60 | 56,06 | 0,00% | 25.455,00 |
| 23.04.2025 | 57,45 | 57,58 | 55,38 | 56,06 | -1,89% | 24.955,00 |
| 22.04.2025 | 55,45 | 57,24 | 55,20 | 57,14 | 2,13% | 21.646,00 |
| 17.04.2025 | 55,50 | 56,26 | 54,60 | 55,95 | 1,63% | 12.633,00 |
| 16.04.2025 | 54,38 | 55,55 | 54,30 | 55,05 | 0,11% | 14.091,00 |
| 15.04.2025 | 54,54 | 55,17 | 54,52 | 54,99 | 0,73% | 12.215,00 |
| 14.04.2025 | 54,51 | 54,81 | 53,90 | 54,59 | 0,85% | 23.987,00 |
| 11.04.2025 | 53,85 | 54,37 | 53,01 | 54,13 | 0,95% | 25.620,00 |
| 10.04.2025 | 55,13 | 55,38 | 52,43 | 53,62 | -1,63% | 25.283,00 |
| 09.04.2025 | 52,75 | 54,68 | 51,72 | 54,51 | 2,81% | 20.903,00 |
| 08.04.2025 | 53,12 | 54,16 | 51,92 | 53,02 | -0,06% | 22.600,00 |
| 07.04.2025 | 52,15 | 53,74 | 51,50 | 53,05 | -3,05% | 57.855,00 |
| 04.04.2025 | 56,18 | 57,38 | 54,62 | 54,72 | -3,53% | 36.454,00 |
| 03.04.2025 | 54,08 | 56,98 | 54,02 | 56,72 | 2,79% | 21.825,00 |
| 02.04.2025 | 55,68 | 55,90 | 54,50 | 55,18 | -0,68% | 122.746,00 |
| 01.04.2025 | 55,16 | 55,80 | 55,04 | 55,56 | 0,43% | 26.505,00 |
| 31.03.2025 | 54,30 | 55,44 | 54,08 | 55,32 | 0,36% | 65.903,00 |
| 28.03.2025 | 54,02 | 55,24 | 54,02 | 55,12 | 1,81% | 21.112,00 |
| 27.03.2025 | 53,90 | 54,42 | 53,66 | 54,14 | 0,30% | 17.761,00 |
| 26.03.2025 | 54,16 | 54,36 | 53,50 | 53,98 | -0,55% | 22.271,00 |
| 25.03.2025 | 54,02 | 54,30 | 53,74 | 54,28 | 0,11% | 10.886,00 |
| 24.03.2025 | 54,76 | 55,06 | 53,86 | 54,22 | -0,95% | 19.532,00 |
| 21.03.2025 | 54,42 | 55,02 | 54,14 | 54,74 | -0,15% | 55.383,00 |
| 20.03.2025 | 54,02 | 54,82 | 53,96 | 54,82 | 0,99% | 44.486,00 |
| 19.03.2025 | 53,90 | 54,44 | 53,70 | 54,28 | 1,31% | 88.485,00 |
| 18.03.2025 | 54,58 | 54,64 | 53,50 | 53,58 | -1,87% | 35.250,00 |
| 17.03.2025 | 53,72 | 54,78 | 53,62 | 54,60 | 1,37% | 24.719,00 |
| 14.03.2025 | 54,24 | 54,24 | 53,72 | 53,86 | -0,07% | 49.582,00 |
| 13.03.2025 | 54,10 | 54,62 | 53,68 | 53,90 | -0,74% | 32.188,00 |
| 12.03.2025 | 54,60 | 54,94 | 54,22 | 54,30 | -0,33% | 28.456,00 |
| 11.03.2025 | 56,00 | 56,10 | 54,02 | 54,48 | -2,01% | 22.703,00 |
| 10.03.2025 | 54,20 | 56,52 | 54,20 | 55,60 | 2,24% | 15.286,00 |
| 07.03.2025 | 53,54 | 54,80 | 53,48 | 54,38 | 1,34% | 22.601,00 |
| 06.03.2025 | 54,32 | 54,46 | 53,46 | 53,66 | -1,36% | 16.306,00 |
| 05.03.2025 | 54,72 | 54,90 | 54,12 | 54,40 | 0,15% | 12.595,00 |
| 04.03.2025 | 54,92 | 56,22 | 54,32 | 54,32 | -1,16% | 20.318,00 |
| 03.03.2025 | 54,52 | 55,08 | 53,82 | 54,96 | 0,70% | 22.301,00 |
| 28.02.2025 | 53,14 | 54,58 | 52,88 | 54,58 | 1,87% | 39.730,00 |
| 27.02.2025 | 53,30 | 53,84 | 52,72 | 53,58 | 0,53% | 12.288,00 |
| 26.02.2025 | 53,24 | 53,64 | 52,98 | 53,30 | 0,00% | 13.184,00 |
| 25.02.2025 | 53,88 | 53,88 | 52,22 | 53,30 | -1,48% | 28.456,00 |
| 24.02.2025 | 54,10 | 54,40 | 53,02 | 54,10 | 1,35% | 14.116,00 |
| 21.02.2025 | 53,20 | 53,60 | 52,68 | 53,38 | 0,72% | 20.345,00 |
| 20.02.2025 | 53,38 | 53,46 | 52,46 | 53,00 | -0,60% | 15.741,00 |
| 19.02.2025 | 52,48 | 53,42 | 52,38 | 53,32 | 1,72% | 17.749,00 |
| 18.02.2025 | 52,60 | 52,86 | 52,08 | 52,42 | -0,42% | 22.915,00 |
| 17.02.2025 | 52,52 | 53,04 | 52,42 | 52,64 | 0,27% | 18.723,00 |
| 14.02.2025 | 54,00 | 54,36 | 52,50 | 52,50 | -2,96% | 23.853,00 |
| 13.02.2025 | 56,82 | 57,20 | 52,52 | 54,10 | -4,95% | 73.545,00 |
| 12.02.2025 | 56,76 | 57,14 | 56,60 | 56,92 | 0,49% | 8.176,00 |
| 11.02.2025 | 56,56 | 56,96 | 56,30 | 56,64 | 0,21% | 13.406,00 |
| 10.02.2025 | 56,54 | 56,88 | 56,42 | 56,52 | 0,18% | 6.884,00 |
| 07.02.2025 | 55,86 | 56,46 | 55,76 | 56,42 | 1,04% | 13.635,00 |
| 06.02.2025 | 55,62 | 56,10 | 55,36 | 55,84 | 0,43% | 18.093,00 |
| 05.02.2025 | 55,10 | 55,86 | 55,10 | 55,60 | 0,29% | 11.305,00 |
| 04.02.2025 | 56,40 | 56,42 | 55,00 | 55,44 | -1,25% | 7.767,00 |
| 03.02.2025 | 55,80 | 56,24 | 55,02 | 56,14 | 1,41% | 17.343,00 |
| 31.01.2025 | 55,90 | 56,20 | 55,30 | 55,36 | -1,07% | 14.138,00 |
| 30.01.2025 | 55,08 | 56,08 | 55,08 | 55,96 | 1,93% | 12.948,00 |
| 29.01.2025 | 55,44 | 55,50 | 54,84 | 54,90 | -0,54% | 9.238,00 |
| 28.01.2025 | 55,24 | 56,06 | 55,16 | 55,20 | -0,18% | 16.021,00 |
| 27.01.2025 | 53,18 | 55,48 | 53,18 | 55,30 | 3,21% | 38.212,00 |
| 24.01.2025 | 54,10 | 54,36 | 53,58 | 53,58 | -0,89% | 19.625,00 |
| 23.01.2025 | 53,62 | 54,52 | 53,60 | 54,06 | 0,60% | 12.299,00 |
| 22.01.2025 | 54,74 | 55,00 | 53,56 | 53,74 | -1,68% | 16.817,00 |
| 21.01.2025 | 54,54 | 54,82 | 54,16 | 54,66 | -0,26% | 8.534,00 |
| 20.01.2025 | 54,52 | 54,80 | 54,20 | 54,80 | 1,86% | 11.360,00 |
| 17.01.2025 | 53,48 | 54,54 | 53,48 | 53,80 | 0,34% | 14.338,00 |
| 16.01.2025 | 53,42 | 53,78 | 53,08 | 53,62 | 0,79% | 11.916,00 |
| 15.01.2025 | 53,08 | 53,26 | 52,80 | 53,20 | 0,34% | 9.235,00 |
| 14.01.2025 | 53,94 | 54,08 | 53,02 | 53,02 | -1,81% | 11.595,00 |
| 13.01.2025 | 53,82 | 54,06 | 53,50 | 54,00 | 0,15% | 18.080,00 |
| 10.01.2025 | 54,64 | 54,86 | 53,90 | 53,92 | -1,53% | 7.277,00 |
| 09.01.2025 | 54,16 | 54,92 | 54,14 | 54,76 | 1,00% | 16.289,00 |
| 08.01.2025 | 54,12 | 54,38 | 53,78 | 54,22 | 0,22% | 13.444,00 |
| 07.01.2025 | 53,22 | 54,30 | 53,10 | 54,10 | 1,73% | 11.684,00 |
| 06.01.2025 | 54,52 | 54,98 | 53,14 | 53,18 | -3,41% | 18.401,00 |
| 03.01.2025 | 55,14 | 55,60 | 54,90 | 55,06 | 0,22% | 7.102,00 |
| 02.01.2025 | 55,00 | 55,48 | 54,66 | 54,94 | -0,18% | 10.302,00 |
| 30.12.2024 | 54,26 | 55,20 | 54,14 | 55,04 | -0,07% | 12.488,00 |
| 27.12.2024 | 54,70 | 55,30 | 54,42 | 55,08 | 0,62% | 8.915,00 |
| 23.12.2024 | 54,60 | 55,06 | 54,26 | 54,74 | 0,44% | 13.517,00 |
| 20.12.2024 | 55,02 | 55,22 | 54,50 | 54,50 | -1,73% | 17.996,00 |
| 19.12.2024 | 55,50 | 55,88 | 55,18 | 55,46 | -0,82% | 8.199,00 |
| 18.12.2024 | 56,46 | 56,46 | 55,68 | 55,92 | -1,10% | 8.556,00 |
| 17.12.2024 | 56,46 | 56,58 | 55,90 | 56,54 | 0,21% | 12.761,00 |
| 16.12.2024 | 56,18 | 56,92 | 55,88 | 56,42 | 0,61% | 23.985,00 |
| 13.12.2024 | 56,06 | 56,26 | 55,90 | 56,08 | -0,28% | 7.643,00 |
| 12.12.2024 | 55,76 | 56,30 | 55,38 | 56,24 | 0,43% | 8.514,00 |
| 11.12.2024 | 55,70 | 56,32 | 55,54 | 56,00 | 0,50% | 9.800,00 |