51,810€
0,10%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 51,73 | 51,98 | 51,37 | 51,76 | -0,08% | 21.477,00 |
| 26.11.2025 | 52,26 | 52,31 | 51,43 | 51,80 | -0,04% | 15.449,00 |
| 25.11.2025 | 51,96 | 52,08 | 51,60 | 51,82 | -0,15% | 6.161,00 |
| 24.11.2025 | 52,11 | 52,40 | 51,66 | 51,90 | -0,38% | 15.033,00 |
| 21.11.2025 | 51,45 | 52,49 | 51,14 | 52,10 | 1,82% | 16.496,00 |
| 20.11.2025 | 51,05 | 51,26 | 50,90 | 51,17 | 0,65% | 28.066,00 |
| 19.11.2025 | 51,12 | 51,44 | 50,72 | 50,84 | -0,43% | 17.821,00 |
| 18.11.2025 | 51,00 | 51,34 | 50,72 | 51,06 | -0,16% | 35.143,00 |
| 17.11.2025 | 51,16 | 51,37 | 50,73 | 51,14 | -0,16% | 37.527,00 |
| 14.11.2025 | 51,78 | 51,85 | 51,03 | 51,22 | -1,58% | 20.888,00 |
| 13.11.2025 | 52,70 | 52,88 | 51,75 | 52,04 | -1,12% | 40.622,00 |
| 12.11.2025 | 52,76 | 52,88 | 52,17 | 52,63 | -0,06% | 18.591,00 |
| 11.11.2025 | 52,49 | 52,94 | 52,47 | 52,66 | -0,11% | 13.386,00 |
| 10.11.2025 | 53,26 | 53,75 | 52,38 | 52,72 | -0,64% | 25.927,00 |
| 07.11.2025 | 52,37 | 53,14 | 52,05 | 53,06 | 1,38% | 24.122,00 |
| 06.11.2025 | 52,92 | 53,00 | 51,92 | 52,34 | -1,17% | 21.637,00 |
| 05.11.2025 | 52,86 | 53,42 | 52,68 | 52,96 | 0,06% | 20.945,00 |
| 04.11.2025 | 52,39 | 52,96 | 51,97 | 52,93 | 0,55% | 17.370,00 |
| 03.11.2025 | 52,04 | 52,82 | 51,94 | 52,64 | 0,82% | 23.714,00 |
| 31.10.2025 | 52,52 | 52,76 | 52,21 | 52,21 | -0,61% | 25.552,00 |
| 30.10.2025 | 52,64 | 52,79 | 52,25 | 52,53 | -0,68% | 25.297,00 |
| 29.10.2025 | 53,05 | 53,12 | 52,37 | 52,89 | -0,32% | 33.738,00 |
| 28.10.2025 | 53,59 | 54,02 | 52,78 | 53,06 | -1,50% | 30.076,00 |
| 27.10.2025 | 54,05 | 54,10 | 53,51 | 53,87 | 0,52% | 10.060,00 |
| 24.10.2025 | 53,70 | 54,10 | 53,28 | 53,59 | -0,30% | 20.015,00 |
| 23.10.2025 | 53,45 | 54,89 | 53,36 | 53,75 | 1,11% | 37.704,00 |
| 22.10.2025 | 53,23 | 53,89 | 52,89 | 53,16 | -0,41% | 16.275,00 |
| 21.10.2025 | 53,66 | 53,87 | 53,34 | 53,38 | -0,45% | 18.137,00 |
| 20.10.2025 | 53,90 | 54,07 | 53,33 | 53,62 | -0,94% | 24.018,00 |
| 17.10.2025 | 52,60 | 54,13 | 52,51 | 54,13 | 2,83% | 176.167,00 |
| 16.10.2025 | 52,13 | 53,09 | 51,95 | 52,64 | 0,84% | 31.700,00 |
| 15.10.2025 | 52,67 | 52,78 | 51,63 | 52,20 | -0,50% | 19.426,00 |
| 14.10.2025 | 51,49 | 52,58 | 51,39 | 52,46 | 1,16% | 25.422,00 |
| 13.10.2025 | 52,16 | 52,24 | 51,43 | 51,86 | 0,00% | 23.745,00 |
| 10.10.2025 | 51,01 | 51,96 | 50,93 | 51,86 | 1,55% | 17.680,00 |
| 09.10.2025 | 50,55 | 51,12 | 50,50 | 51,07 | 1,61% | 24.551,00 |
| 08.10.2025 | 50,52 | 51,02 | 50,12 | 50,26 | 0,42% | 33.633,00 |
| 07.10.2025 | 50,16 | 50,33 | 49,95 | 50,05 | -0,40% | 12.950,00 |
| 06.10.2025 | 50,45 | 50,56 | 49,99 | 50,25 | -0,20% | 38.098,00 |
| 03.10.2025 | 50,50 | 50,65 | 50,06 | 50,35 | 0,04% | 12.550,00 |
| 02.10.2025 | 50,50 | 50,55 | 49,88 | 50,33 | -0,22% | 77.470,00 |
| 01.10.2025 | 50,41 | 50,88 | 50,12 | 50,44 | -0,34% | 16.951,00 |
| 30.09.2025 | 50,61 | 50,71 | 49,87 | 50,61 | -0,02% | 22.157,00 |
| 29.09.2025 | 50,70 | 50,82 | 50,03 | 50,62 | -0,10% | 26.342,00 |
| 26.09.2025 | 51,10 | 51,14 | 50,40 | 50,67 | -1,05% | 15.339,00 |
| 25.09.2025 | 51,26 | 51,51 | 50,88 | 51,21 | 0,00% | 11.490,00 |
| 24.09.2025 | 51,44 | 51,49 | 50,95 | 51,21 | -0,12% | 16.245,00 |
| 23.09.2025 | 51,31 | 51,41 | 51,05 | 51,27 | -0,29% | 19.250,00 |
| 22.09.2025 | 52,40 | 52,46 | 51,36 | 51,42 | -1,91% | 23.989,00 |
| 19.09.2025 | 52,64 | 52,72 | 52,07 | 52,42 | -0,40% | 12.286,00 |
| 18.09.2025 | 52,66 | 52,94 | 52,23 | 52,63 | -0,53% | 14.675,00 |
| 17.09.2025 | 52,23 | 52,99 | 52,18 | 52,91 | 1,11% | 6.763,00 |
| 16.09.2025 | 53,07 | 53,13 | 52,20 | 52,33 | -1,34% | 116.224,00 |
| 15.09.2025 | 53,87 | 53,92 | 52,78 | 53,04 | -1,96% | 14.404,00 |
| 12.09.2025 | 53,59 | 54,11 | 53,53 | 54,10 | 0,93% | 6.225,00 |
| 11.09.2025 | 53,36 | 53,96 | 53,34 | 53,60 | 0,39% | 5.557,00 |
| 10.09.2025 | 53,93 | 54,18 | 53,39 | 53,39 | -0,96% | 6.145,00 |
| 09.09.2025 | 54,19 | 54,37 | 53,38 | 53,91 | -0,72% | 7.905,00 |
| 08.09.2025 | 54,77 | 55,05 | 54,13 | 54,30 | -0,95% | 22.620,00 |
| 05.09.2025 | 55,26 | 55,43 | 54,60 | 54,82 | -0,85% | 12.144,00 |
| 04.09.2025 | 54,89 | 55,88 | 54,78 | 55,29 | 0,73% | 13.122,00 |
| 03.09.2025 | 54,48 | 54,97 | 54,29 | 54,89 | 0,62% | 12.881,00 |
| 02.09.2025 | 53,83 | 54,69 | 53,58 | 54,55 | 0,94% | 10.789,00 |
| 01.09.2025 | 54,35 | 54,42 | 53,64 | 54,04 | 0,00% | 23.460,00 |
| 29.08.2025 | 53,48 | 54,06 | 53,07 | 54,04 | 1,12% | 10.875,00 |
| 28.08.2025 | 53,68 | 53,98 | 53,09 | 53,44 | -0,35% | 11.329,00 |
| 27.08.2025 | 53,35 | 53,90 | 53,15 | 53,63 | 0,52% | 12.366,00 |
| 26.08.2025 | 53,39 | 53,66 | 52,98 | 53,35 | -0,35% | 12.903,00 |
| 25.08.2025 | 54,05 | 54,05 | 53,34 | 53,54 | -0,87% | 12.208,00 |
| 22.08.2025 | 54,42 | 54,56 | 53,89 | 54,01 | -0,88% | 21.522,00 |
| 21.08.2025 | 54,32 | 55,10 | 54,01 | 54,49 | 0,35% | 21.499,00 |
| 20.08.2025 | 52,65 | 54,52 | 52,55 | 54,30 | 3,00% | 58.715,00 |
| 19.08.2025 | 52,38 | 52,88 | 52,28 | 52,72 | 0,63% | 12.596,00 |
| 18.08.2025 | 52,22 | 52,50 | 52,02 | 52,39 | 0,29% | 18.534,00 |
| 15.08.2025 | 52,69 | 52,84 | 52,06 | 52,24 | -0,82% | 13.329,00 |
| 14.08.2025 | 52,70 | 53,13 | 52,35 | 52,67 | -0,87% | 8.872,00 |
| 13.08.2025 | 52,38 | 53,34 | 52,24 | 53,13 | 1,45% | 18.029,00 |
| 12.08.2025 | 52,66 | 52,80 | 52,01 | 52,37 | -0,32% | 9.747,00 |
| 11.08.2025 | 52,84 | 52,87 | 52,11 | 52,54 | 0,06% | 12.247,00 |
| 08.08.2025 | 52,43 | 52,76 | 52,02 | 52,51 | 0,10% | 16.974,00 |
| 07.08.2025 | 52,23 | 52,75 | 51,93 | 52,46 | 0,69% | 11.414,00 |
| 06.08.2025 | 52,03 | 52,11 | 51,55 | 52,10 | 0,35% | 10.782,00 |
| 05.08.2025 | 52,42 | 52,48 | 51,66 | 51,92 | -0,73% | 12.565,00 |
| 04.08.2025 | 52,46 | 52,49 | 51,71 | 52,30 | 0,13% | 11.535,00 |
| 01.08.2025 | 50,93 | 52,36 | 50,88 | 52,23 | 2,13% | 21.567,00 |
| 31.07.2025 | 52,39 | 52,46 | 50,87 | 51,14 | -2,16% | 23.363,00 |
| 30.07.2025 | 52,00 | 52,30 | 51,27 | 52,27 | 1,00% | 20.201,00 |
| 29.07.2025 | 51,29 | 51,83 | 51,09 | 51,75 | 1,07% | 9.916,00 |
| 28.07.2025 | 51,97 | 52,04 | 51,14 | 51,20 | -0,62% | 19.720,00 |
| 25.07.2025 | 51,99 | 52,03 | 51,13 | 51,52 | -0,90% | 22.196,00 |
| 24.07.2025 | 51,91 | 52,09 | 51,35 | 51,99 | 0,15% | 14.930,00 |
| 23.07.2025 | 51,55 | 52,00 | 51,41 | 51,91 | 1,74% | 12.714,00 |
| 22.07.2025 | 51,35 | 51,71 | 50,92 | 51,02 | -0,18% | 47.711,00 |
| 21.07.2025 | 51,73 | 51,92 | 50,95 | 51,11 | -0,62% | 19.002,00 |
| 18.07.2025 | 51,72 | 51,82 | 51,16 | 51,43 | -0,29% | 19.111,00 |
| 17.07.2025 | 52,07 | 52,15 | 51,44 | 51,58 | -0,77% | 22.335,00 |
| 16.07.2025 | 51,56 | 52,07 | 51,52 | 51,98 | 0,46% | 19.328,00 |
| 15.07.2025 | 52,38 | 52,45 | 51,56 | 51,74 | -1,00% | 15.210,00 |
| 14.07.2025 | 52,33 | 52,53 | 51,89 | 52,26 | -0,23% | 30.308,00 |
| 11.07.2025 | 52,29 | 52,67 | 51,82 | 52,38 | -0,06% | 15.368,00 |