44,683€
0,46%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 44,38 | 44,74 | 44,24 | 44,69 | 0,47% | 16.155,00 |
| 04.12.2023 | 44,36 | 44,58 | 44,02 | 44,48 | 0,56% | 21.690,00 |
| 01.12.2023 | 43,86 | 44,40 | 43,75 | 44,23 | 0,98% | 20.192,00 |
| 30.11.2023 | 43,50 | 43,87 | 43,16 | 43,80 | 0,54% | 18.611,00 |
| 29.11.2023 | 43,76 | 43,83 | 43,35 | 43,57 | -0,32% | 23.948,00 |
| 28.11.2023 | 43,99 | 43,99 | 43,27 | 43,71 | -0,47% | 16.897,00 |
| 27.11.2023 | 43,82 | 44,00 | 43,61 | 43,91 | 0,21% | 13.000,00 |
| 24.11.2023 | 43,51 | 43,93 | 43,43 | 43,82 | 0,52% | 17.637,00 |
| 23.11.2023 | 43,93 | 43,93 | 43,51 | 43,60 | -0,70% | 11.208,00 |
| 22.11.2023 | 43,80 | 44,00 | 43,58 | 43,90 | 0,37% | 22.389,00 |
| 21.11.2023 | 43,06 | 43,77 | 42,98 | 43,74 | 1,58% | 34.078,00 |
| 20.11.2023 | 43,65 | 43,80 | 43,03 | 43,06 | -1,19% | 35.923,00 |
| 17.11.2023 | 44,14 | 44,28 | 43,47 | 43,58 | -1,26% | 54.182,00 |
| 16.11.2023 | 44,65 | 44,65 | 43,86 | 44,14 | -1,49% | 30.483,00 |
| 15.11.2023 | 45,19 | 45,33 | 44,57 | 44,81 | -0,67% | 36.275,00 |
| 14.11.2023 | 45,53 | 45,66 | 44,84 | 45,11 | -0,77% | 21.641,00 |
| 13.11.2023 | 45,09 | 45,60 | 45,01 | 45,46 | 0,53% | 13.128,00 |
| 10.11.2023 | 45,73 | 45,80 | 44,88 | 45,22 | -1,06% | 24.157,00 |
| 09.11.2023 | 45,11 | 45,83 | 44,78 | 45,70 | 2,19% | 16.807,00 |
| 08.11.2023 | 44,62 | 44,96 | 44,62 | 44,73 | -0,02% | 11.003,00 |
| 07.11.2023 | 44,56 | 44,89 | 44,49 | 44,73 | 0,30% | 17.673,00 |
| 06.11.2023 | 44,60 | 44,71 | 44,42 | 44,60 | 0,13% | 16.364,00 |
| 03.11.2023 | 44,95 | 44,95 | 44,36 | 44,54 | -0,80% | 12.893,00 |
| 02.11.2023 | 45,25 | 45,55 | 44,40 | 44,90 | -0,26% | 21.374,00 |
| 01.11.2023 | 44,86 | 45,17 | 44,63 | 45,01 | 0,34% | 9.298,00 |
| 31.10.2023 | 44,42 | 45,24 | 44,30 | 44,86 | 1,01% | 10.449,00 |
| 30.10.2023 | 44,33 | 44,55 | 44,03 | 44,41 | 0,84% | 14.838,00 |
| 27.10.2023 | 44,99 | 45,07 | 43,79 | 44,04 | -1,38% | 21.633,00 |
| 26.10.2023 | 45,79 | 46,09 | 44,41 | 44,66 | -2,55% | 42.865,00 |
| 25.10.2023 | 45,32 | 46,18 | 45,32 | 45,82 | 0,71% | 20.477,00 |
| 24.10.2023 | 45,62 | 45,90 | 45,45 | 45,50 | -0,10% | 10.670,00 |
| 23.10.2023 | 45,67 | 45,93 | 45,45 | 45,55 | -0,22% | 12.609,00 |
| 20.10.2023 | 45,71 | 46,02 | 45,51 | 45,65 | -0,33% | 10.632,00 |
| 19.10.2023 | 45,78 | 46,00 | 45,48 | 45,80 | 0,02% | 13.417,00 |
| 18.10.2023 | 45,50 | 46,15 | 45,43 | 45,79 | 0,54% | 7.207,00 |
| 17.10.2023 | 45,43 | 46,02 | 45,43 | 45,54 | -0,18% | 8.192,00 |
| 16.10.2023 | 45,51 | 45,70 | 45,10 | 45,62 | 0,47% | 17.754,00 |
| 13.10.2023 | 45,54 | 45,71 | 45,33 | 45,41 | -0,29% | 10.751,00 |
| 12.10.2023 | 45,63 | 45,98 | 45,30 | 45,54 | -0,56% | 12.071,00 |
| 11.10.2023 | 45,94 | 45,94 | 45,20 | 45,79 | -0,84% | 18.546,00 |
| 10.10.2023 | 45,58 | 46,20 | 45,36 | 46,18 | 1,28% | 49.936,00 |
| 09.10.2023 | 45,63 | 45,88 | 45,06 | 45,60 | -0,55% | 25.666,00 |
| 06.10.2023 | 46,80 | 46,80 | 44,97 | 45,85 | -1,94% | 38.118,00 |
| 05.10.2023 | 46,53 | 46,88 | 46,38 | 46,75 | 0,38% | 9.290,00 |
| 04.10.2023 | 46,50 | 46,76 | 46,26 | 46,58 | 0,15% | 9.522,00 |
| 03.10.2023 | 46,52 | 47,00 | 46,43 | 46,51 | -0,23% | 3.068,00 |
| 02.10.2023 | 46,90 | 47,07 | 46,36 | 46,61 | -0,36% | 21.162,00 |
| 29.09.2023 | 46,45 | 47,30 | 46,45 | 46,78 | 0,48% | 10.096,00 |
| 28.09.2023 | 46,85 | 46,85 | 46,13 | 46,56 | -0,32% | 15.016,00 |
| 27.09.2023 | 46,90 | 47,00 | 46,47 | 46,71 | -0,37% | 19.230,00 |
| 26.09.2023 | 46,95 | 47,22 | 46,64 | 46,88 | -0,27% | 22.727,00 |
| 25.09.2023 | 47,46 | 47,50 | 46,90 | 47,01 | -1,05% | 28.280,00 |
| 22.09.2023 | 47,56 | 47,75 | 47,30 | 47,51 | -0,23% | 51.114,00 |
| 21.09.2023 | 47,68 | 47,97 | 47,46 | 47,62 | -0,36% | 9.323,00 |
| 20.09.2023 | 47,11 | 47,80 | 47,11 | 47,79 | 1,26% | 4.541,00 |
| 19.09.2023 | 47,40 | 47,51 | 47,02 | 47,19 | -0,97% | 15.859,00 |
| 18.09.2023 | 47,41 | 47,85 | 47,36 | 47,65 | 0,19% | 10.853,00 |
| 15.09.2023 | 47,40 | 48,10 | 47,40 | 47,56 | 0,18% | 25.171,00 |
| 14.09.2023 | 46,85 | 47,48 | 46,75 | 47,48 | 1,01% | 13.322,00 |
| 13.09.2023 | 46,72 | 47,16 | 46,57 | 47,00 | 0,41% | 12.823,00 |
| 12.09.2023 | 47,01 | 47,48 | 46,78 | 46,81 | -0,27% | 16.952,00 |
| 11.09.2023 | 47,24 | 47,41 | 46,94 | 46,94 | -0,36% | 11.010,00 |
| 08.09.2023 | 47,00 | 47,16 | 46,61 | 47,11 | 0,23% | 9.021,00 |
| 07.09.2023 | 46,24 | 47,00 | 46,18 | 47,00 | 1,26% | 9.847,00 |
| 06.09.2023 | 46,61 | 46,80 | 46,05 | 46,41 | -0,56% | 19.953,00 |
| 05.09.2023 | 46,98 | 47,08 | 46,59 | 46,67 | -0,82% | 11.704,00 |
| 04.09.2023 | 47,11 | 47,40 | 46,73 | 47,06 | -0,44% | 20.418,00 |
| 01.09.2023 | 47,22 | 47,34 | 46,87 | 47,27 | 0,11% | 12.874,00 |
| 31.08.2023 | 47,20 | 47,64 | 47,03 | 47,22 | -0,22% | 5.568,00 |
| 30.08.2023 | 47,28 | 47,46 | 47,11 | 47,32 | 0,13% | 5.224,00 |
| 29.08.2023 | 47,30 | 47,59 | 47,14 | 47,26 | 0,05% | 8.167,00 |
| 28.08.2023 | 47,38 | 47,41 | 47,02 | 47,24 | 0,11% | 8.392,00 |
| 25.08.2023 | 46,88 | 47,37 | 46,83 | 47,19 | 0,81% | 7.133,00 |
| 24.08.2023 | 46,82 | 47,23 | 46,74 | 46,81 | -0,14% | 7.123,00 |
| 23.08.2023 | 46,80 | 47,03 | 46,60 | 46,87 | 0,74% | 8.120,00 |
| 22.08.2023 | 46,42 | 46,64 | 46,21 | 46,53 | 0,01% | 17.657,00 |
| 21.08.2023 | 46,61 | 46,92 | 46,34 | 46,52 | -0,35% | 8.886,00 |
| 18.08.2023 | 46,91 | 47,08 | 46,43 | 46,69 | -0,46% | 14.050,00 |
| 17.08.2023 | 46,95 | 47,26 | 46,89 | 46,90 | -0,45% | 9.429,00 |
| 16.08.2023 | 47,02 | 47,32 | 46,91 | 47,11 | 0,19% | 10.760,00 |
| 15.08.2023 | 47,60 | 47,60 | 46,85 | 47,02 | -1,15% | 11.023,00 |
| 14.08.2023 | 47,43 | 47,60 | 47,22 | 47,57 | 0,44% | 10.551,00 |
| 11.08.2023 | 47,95 | 47,95 | 47,17 | 47,36 | -1,18% | 7.808,00 |
| 10.08.2023 | 47,97 | 47,97 | 47,61 | 47,92 | 0,04% | 7.593,00 |
| 09.08.2023 | 47,58 | 47,92 | 47,47 | 47,90 | 0,95% | 13.220,00 |
| 08.08.2023 | 47,22 | 47,69 | 47,01 | 47,45 | -0,13% | 7.973,00 |
| 07.08.2023 | 47,48 | 47,57 | 47,04 | 47,51 | 0,66% | 8.790,00 |
| 04.08.2023 | 47,88 | 48,02 | 47,18 | 47,20 | -1,51% | 14.622,00 |
| 03.08.2023 | 48,20 | 48,55 | 47,48 | 47,93 | -1,18% | 11.169,00 |
| 02.08.2023 | 48,68 | 48,76 | 48,37 | 48,50 | -0,87% | 13.435,00 |
| 01.08.2023 | 48,85 | 49,06 | 48,70 | 48,92 | 0,55% | 25.196,00 |
| 31.07.2023 | 49,10 | 49,31 | 48,55 | 48,65 | -0,70% | 26.777,00 |
| 28.07.2023 | 48,94 | 49,50 | 48,64 | 49,00 | 0,06% | 17.711,00 |
| 27.07.2023 | 48,83 | 49,25 | 48,64 | 48,97 | 0,96% | 20.598,00 |
| 26.07.2023 | 48,57 | 49,00 | 48,50 | 48,50 | -0,12% | 22.997,00 |
| 25.07.2023 | 46,61 | 49,19 | 46,61 | 48,56 | 3,96% | 55.772,00 |
| 24.07.2023 | 47,30 | 47,32 | 46,05 | 46,71 | -1,06% | 18.962,00 |
| 21.07.2023 | 46,82 | 47,32 | 46,47 | 47,21 | 1,16% | 23.454,00 |
| 20.07.2023 | 47,11 | 47,21 | 46,34 | 46,67 | -0,82% | 20.196,00 |
| 19.07.2023 | 46,74 | 47,33 | 46,74 | 47,06 | 0,78% | 15.048,00 |