53,970€
-0,66%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 54,07 | 54,62 | 53,93 | 53,93 | -0,74% | 28.158,00 |
| 12.03.2025 | 54,54 | 54,94 | 54,22 | 54,33 | -0,15% | 28.386,00 |
| 11.03.2025 | 55,94 | 56,06 | 54,02 | 54,41 | -2,26% | 22.699,00 |
| 10.03.2025 | 54,80 | 56,55 | 54,56 | 55,67 | 2,32% | 15.186,00 |
| 07.03.2025 | 53,50 | 54,83 | 53,50 | 54,41 | 1,38% | 22.601,00 |
| 06.03.2025 | 54,46 | 54,46 | 53,40 | 53,67 | -0,81% | 16.306,00 |
| 05.03.2025 | 54,69 | 54,90 | 54,03 | 54,11 | -0,59% | 12.595,00 |
| 04.03.2025 | 55,00 | 56,23 | 54,23 | 54,43 | -0,89% | 20.318,00 |
| 03.03.2025 | 54,20 | 55,16 | 53,76 | 54,92 | 0,75% | 22.301,00 |
| 28.02.2025 | 53,06 | 54,58 | 52,88 | 54,51 | 2,17% | 39.730,00 |
| 27.02.2025 | 53,15 | 53,89 | 52,51 | 53,35 | 0,34% | 12.288,00 |
| 26.02.2025 | 53,24 | 53,69 | 52,98 | 53,17 | -0,17% | 13.184,00 |
| 25.02.2025 | 54,02 | 54,04 | 52,21 | 53,26 | -1,28% | 28.456,00 |
| 24.02.2025 | 54,11 | 54,40 | 53,02 | 53,95 | 1,01% | 14.116,00 |
| 21.02.2025 | 53,12 | 53,60 | 52,68 | 53,41 | 0,64% | 20.345,00 |
| 20.02.2025 | 53,38 | 53,46 | 52,43 | 53,07 | -0,21% | 15.741,00 |
| 19.02.2025 | 52,45 | 53,42 | 52,37 | 53,18 | 1,35% | 17.749,00 |
| 18.02.2025 | 52,55 | 52,86 | 52,05 | 52,47 | -0,47% | 22.915,00 |
| 17.02.2025 | 52,61 | 53,08 | 52,47 | 52,72 | 0,27% | 18.679,00 |
| 14.02.2025 | 54,00 | 54,36 | 52,52 | 52,58 | -2,61% | 23.702,00 |
| 13.02.2025 | 56,82 | 57,20 | 52,52 | 53,99 | -4,80% | 73.545,00 |
| 12.02.2025 | 56,69 | 57,17 | 56,14 | 56,71 | 0,02% | 8.176,00 |
| 11.02.2025 | 56,56 | 56,96 | 56,29 | 56,70 | 0,28% | 13.406,00 |
| 10.02.2025 | 56,54 | 56,89 | 56,41 | 56,54 | 0,12% | 6.884,00 |
| 07.02.2025 | 55,86 | 56,48 | 55,74 | 56,47 | 1,09% | 13.635,00 |
| 06.02.2025 | 55,62 | 56,11 | 55,36 | 55,86 | 0,47% | 18.093,00 |
| 05.02.2025 | 55,17 | 55,87 | 55,10 | 55,60 | 0,45% | 11.305,00 |
| 04.02.2025 | 56,40 | 56,44 | 55,00 | 55,35 | -1,51% | 7.767,00 |
| 03.02.2025 | 55,65 | 56,27 | 55,02 | 56,20 | 1,59% | 17.343,00 |
| 31.01.2025 | 55,96 | 56,20 | 55,23 | 55,32 | -1,25% | 14.138,00 |
| 30.01.2025 | 55,14 | 56,10 | 55,08 | 56,02 | 1,91% | 12.948,00 |
| 29.01.2025 | 55,44 | 55,52 | 54,75 | 54,97 | -0,43% | 9.238,00 |
| 28.01.2025 | 55,24 | 56,09 | 55,07 | 55,21 | -0,31% | 16.021,00 |
| 27.01.2025 | 53,15 | 55,48 | 53,15 | 55,38 | 3,19% | 38.212,00 |
| 24.01.2025 | 54,15 | 54,36 | 53,58 | 53,67 | -1,05% | 19.625,00 |
| 23.01.2025 | 53,62 | 54,56 | 53,55 | 54,24 | 1,12% | 12.299,00 |
| 22.01.2025 | 54,67 | 55,02 | 53,56 | 53,64 | -1,78% | 16.817,00 |
| 21.01.2025 | 54,54 | 54,85 | 54,16 | 54,61 | -0,35% | 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 |
| 10.12.2024 | 55,36 | 55,98 | 55,36 | 55,72 | 0,22% | 14.152,00 |
| 09.12.2024 | 55,98 | 55,98 | 55,14 | 55,60 | -0,47% | 11.394,00 |
| 06.12.2024 | 56,40 | 56,48 | 55,48 | 55,86 | -0,75% | 8.647,00 |
| 05.12.2024 | 56,18 | 56,60 | 56,00 | 56,28 | 0,04% | 7.106,00 |
| 04.12.2024 | 56,44 | 56,44 | 55,80 | 56,26 | -0,28% | 9.751,00 |
| 03.12.2024 | 56,88 | 57,12 | 56,42 | 56,42 | -0,70% | 8.985,00 |
| 02.12.2024 | 56,18 | 57,34 | 56,12 | 56,82 | 0,78% | 31.021,00 |
| 29.11.2024 | 56,64 | 56,82 | 56,34 | 56,38 | -0,46% | 9.558,00 |
| 28.11.2024 | 56,86 | 56,86 | 56,56 | 56,64 | -0,39% | 15.039,00 |
| 27.11.2024 | 56,70 | 56,86 | 56,40 | 56,86 | 0,71% | 4.733,00 |
| 26.11.2024 | 55,92 | 56,74 | 55,82 | 56,46 | 0,53% | 8.203,00 |
| 25.11.2024 | 56,00 | 56,62 | 55,90 | 56,16 | 0,04% | 9.694,00 |
| 22.11.2024 | 54,66 | 56,50 | 54,66 | 56,14 | 2,71% | 14.910,00 |
| 21.11.2024 | 54,90 | 55,10 | 54,16 | 54,66 | -0,26% | 10.747,00 |
| 20.11.2024 | 54,62 | 55,08 | 54,36 | 54,80 | 1,11% | 25.199,00 |
| 19.11.2024 | 54,44 | 54,70 | 54,16 | 54,20 | -0,73% | 6.922,00 |
| 18.11.2024 | 54,24 | 54,88 | 54,12 | 54,60 | 0,48% | 10.378,00 |
| 15.11.2024 | 54,12 | 54,42 | 53,90 | 54,34 | -0,07% | 15.600,00 |
| 14.11.2024 | 54,04 | 54,62 | 53,86 | 54,38 | 0,07% | 15.766,00 |
| 13.11.2024 | 53,90 | 54,44 | 53,78 | 54,34 | 0,37% | 11.117,00 |
| 12.11.2024 | 54,06 | 54,56 | 54,00 | 54,14 | -1,17% | 11.330,00 |
| 11.11.2024 | 54,50 | 55,04 | 54,50 | 54,78 | 0,04% | 11.400,00 |
| 08.11.2024 | 54,30 | 54,84 | 54,26 | 54,76 | 0,40% | 13.771,00 |
| 07.11.2024 | 54,54 | 55,24 | 54,26 | 54,54 | -0,73% | 24.046,00 |
| 06.11.2024 | 56,56 | 56,92 | 54,72 | 54,94 | -2,80% | 17.074,00 |
| 05.11.2024 | 56,68 | 56,68 | 56,14 | 56,52 | 0,18% | 7.216,00 |
| 04.11.2024 | 56,44 | 56,78 | 56,12 | 56,42 | -0,35% | 10.045,00 |
| 01.11.2024 | 55,98 | 56,96 | 55,88 | 56,62 | 1,14% | 7.375,00 |
| 31.10.2024 | 56,50 | 56,64 | 55,86 | 55,98 | -1,55% | 5.639,00 |
| 30.10.2024 | 57,34 | 57,44 | 56,82 | 56,86 | -1,25% | 13.281,00 |
| 29.10.2024 | 57,82 | 58,02 | 57,42 | 57,58 | -0,31% | 8.071,00 |
| 28.10.2024 | 57,04 | 57,80 | 56,82 | 57,76 | 1,37% | 9.305,00 |
| 25.10.2024 | 57,34 | 57,60 | 56,94 | 56,98 | -0,80% | 7.939,00 |
| 24.10.2024 | 56,06 | 58,12 | 56,06 | 57,44 | 2,53% | 19.619,00 |
| 23.10.2024 | 57,52 | 57,52 | 55,34 | 56,02 | -2,61% | 16.699,00 |
| 22.10.2024 | 57,40 | 57,52 | 56,94 | 57,52 | 0,31% | 8.423,00 |
| 21.10.2024 | 57,88 | 58,00 | 57,22 | 57,34 | -1,14% | 10.844,00 |
| 18.10.2024 | 58,54 | 58,56 | 57,10 | 58,00 | -1,09% | 16.667,00 |