48,115€
-6,32%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 55,98 | 55,98 | 53,27 | 54,26 | -7,25% | 48.474,00 |
| 05.12.2025 | 57,35 | 58,50 | 56,84 | 58,50 | 2,40% | 17.343,00 |
| 04.12.2025 | 57,76 | 58,48 | 56,63 | 57,13 | -1,36% | 47.422,00 |
| 03.12.2025 | 58,43 | 58,50 | 57,11 | 57,92 | -0,92% | 16.901,00 |
| 02.12.2025 | 58,55 | 58,70 | 57,26 | 58,46 | -0,46% | 19.929,00 |
| 01.12.2025 | 58,52 | 59,20 | 58,37 | 58,73 | 0,38% | 43.515,00 |
| 28.11.2025 | 58,28 | 58,77 | 57,92 | 58,50 | 0,42% | 30.606,00 |
| 27.11.2025 | 58,48 | 58,48 | 57,83 | 58,25 | -0,61% | 21.487,00 |
| 26.11.2025 | 58,77 | 58,82 | 57,92 | 58,61 | 0,19% | 15.596,00 |
| 25.11.2025 | 58,48 | 58,82 | 58,05 | 58,50 | 0,15% | 13.706,00 |
| 24.11.2025 | 58,66 | 58,95 | 58,12 | 58,41 | -0,19% | 15.033,00 |
| 21.11.2025 | 57,89 | 59,06 | 57,53 | 58,52 | 1,48% | 16.516,00 |
| 20.11.2025 | 57,60 | 57,74 | 57,26 | 57,67 | 0,91% | 31.824,00 |
| 19.11.2025 | 57,40 | 57,83 | 57,06 | 57,15 | -0,55% | 18.331,00 |
| 18.11.2025 | 57,40 | 59,06 | 57,06 | 57,47 | 0,04% | 35.300,00 |
| 17.11.2025 | 57,58 | 57,76 | 57,11 | 57,44 | -0,85% | 37.584,00 |
| 14.11.2025 | 58,07 | 58,34 | 57,42 | 57,94 | -0,85% | 21.627,00 |
| 13.11.2025 | 59,29 | 59,49 | 58,21 | 58,43 | -1,44% | 41.158,00 |
| 12.11.2025 | 59,36 | 59,49 | 58,70 | 59,29 | 0,08% | 18.591,00 |
| 11.11.2025 | 59,27 | 59,56 | 59,06 | 59,24 | -0,27% | 13.486,00 |
| 10.11.2025 | 59,85 | 60,39 | 58,93 | 59,40 | -0,53% | 25.927,00 |
| 07.11.2025 | 58,97 | 59,74 | 58,57 | 59,72 | 1,26% | 24.264,00 |
| 06.11.2025 | 59,63 | 59,63 | 58,39 | 58,97 | -1,69% | 21.690,00 |
| 05.11.2025 | 59,40 | 60,19 | 59,27 | 59,99 | 0,60% | 21.937,00 |
| 04.11.2025 | 59,06 | 59,63 | 58,48 | 59,63 | 0,72% | 17.724,00 |
| 03.11.2025 | 58,57 | 59,40 | 58,43 | 59,20 | 0,80% | 23.882,00 |
| 31.10.2025 | 59,15 | 59,36 | 58,70 | 58,73 | -0,68% | 25.711,00 |
| 30.10.2025 | 59,22 | 59,38 | 58,75 | 59,13 | -0,23% | 26.014,00 |
| 29.10.2025 | 59,65 | 59,76 | 58,93 | 59,27 | -0,94% | 34.303,00 |
| 28.10.2025 | 60,37 | 60,77 | 59,38 | 59,83 | -1,04% | 30.548,00 |
| 27.10.2025 | 60,89 | 60,91 | 60,14 | 60,46 | 0,30% | 28.527,00 |
| 24.10.2025 | 60,55 | 60,86 | 59,94 | 60,28 | -0,15% | 20.015,00 |
| 23.10.2025 | 59,99 | 61,74 | 59,99 | 60,37 | 0,90% | 37.736,00 |
| 22.10.2025 | 59,85 | 60,64 | 59,60 | 59,83 | -0,30% | 16.275,00 |
| 21.10.2025 | 60,39 | 60,59 | 59,99 | 60,01 | -0,67% | 18.719,00 |
| 20.10.2025 | 60,64 | 60,82 | 60,08 | 60,41 | -0,52% | 24.018,00 |
| 17.10.2025 | 59,04 | 60,84 | 58,93 | 60,73 | 2,51% | 176.626,00 |
| 16.10.2025 | 58,61 | 59,67 | 58,52 | 59,24 | 0,96% | 32.370,00 |
| 15.10.2025 | 59,27 | 59,38 | 58,10 | 58,68 | -0,50% | 19.426,00 |
| 14.10.2025 | 58,12 | 59,15 | 57,80 | 58,97 | 1,12% | 25.502,00 |
| 13.10.2025 | 58,79 | 58,79 | 57,87 | 58,32 | -0,27% | 23.767,00 |
| 10.10.2025 | 57,35 | 58,48 | 57,33 | 58,48 | 1,96% | 17.705,00 |
| 09.10.2025 | 56,59 | 57,58 | 56,59 | 57,35 | 1,35% | 27.351,00 |
| 08.10.2025 | 56,81 | 57,38 | 56,39 | 56,59 | -0,28% | 33.670,00 |
| 07.10.2025 | 56,48 | 56,81 | 56,19 | 56,75 | 0,52% | 15.462,00 |
| 06.10.2025 | 56,68 | 56,88 | 56,22 | 56,45 | -0,55% | 38.644,00 |
| 03.10.2025 | 56,84 | 56,97 | 56,32 | 56,77 | 0,28% | 12.550,00 |
| 02.10.2025 | 56,50 | 57,40 | 56,12 | 56,61 | 0,04% | 77.755,00 |
| 01.10.2025 | 56,57 | 57,24 | 56,41 | 56,59 | -0,51% | 17.593,00 |
| 30.09.2025 | 57,04 | 57,04 | 56,12 | 56,88 | -0,24% | 22.505,00 |
| 29.09.2025 | 57,17 | 57,17 | 56,27 | 57,02 | -0,04% | 26.342,00 |
| 26.09.2025 | 57,35 | 57,51 | 56,75 | 57,04 | -0,59% | 15.394,00 |
| 25.09.2025 | 57,60 | 57,94 | 57,24 | 57,38 | -0,39% | 12.161,00 |
| 24.09.2025 | 57,76 | 57,87 | 57,31 | 57,60 | -0,23% | 16.425,00 |
| 23.09.2025 | 57,71 | 57,80 | 57,44 | 57,74 | -0,04% | 19.822,00 |
| 22.09.2025 | 58,95 | 59,02 | 57,76 | 57,76 | -2,17% | 24.202,00 |
| 19.09.2025 | 59,00 | 59,29 | 58,59 | 59,04 | 0,23% | 12.316,00 |
| 18.09.2025 | 59,45 | 59,51 | 58,77 | 58,91 | -0,76% | 15.062,00 |
| 17.09.2025 | 58,86 | 59,60 | 58,73 | 59,36 | 0,76% | 6.907,00 |
| 16.09.2025 | 59,67 | 59,72 | 58,73 | 58,91 | -1,28% | 116.370,00 |
| 15.09.2025 | 60,37 | 60,71 | 59,38 | 59,67 | -1,27% | 14.404,00 |
| 12.09.2025 | 60,19 | 60,95 | 60,19 | 60,44 | 0,07% | 8.020,00 |
| 11.09.2025 | 60,14 | 60,57 | 59,96 | 60,39 | 0,64% | 7.167,00 |
| 10.09.2025 | 60,50 | 60,95 | 60,01 | 60,01 | -0,67% | 7.683,00 |
| 09.09.2025 | 60,82 | 61,11 | 60,05 | 60,41 | -0,92% | 7.905,00 |
| 08.09.2025 | 61,61 | 61,88 | 60,91 | 60,98 | -1,20% | 22.774,00 |
| 05.09.2025 | 62,03 | 62,30 | 61,49 | 61,72 | -0,54% | 12.144,00 |
| 04.09.2025 | 61,70 | 62,87 | 61,63 | 62,06 | 0,36% | 13.122,00 |
| 03.09.2025 | 61,25 | 61,83 | 61,18 | 61,83 | 0,77% | 12.881,00 |
| 02.09.2025 | 60,66 | 61,52 | 60,30 | 61,36 | 0,89% | 10.789,00 |
| 01.09.2025 | 61,27 | 61,31 | 60,37 | 60,82 | 0,11% | 23.479,00 |
| 29.08.2025 | 59,90 | 60,77 | 59,76 | 60,75 | 1,16% | 10.875,00 |
| 28.08.2025 | 60,39 | 60,73 | 59,74 | 60,05 | -0,41% | 11.329,00 |
| 27.08.2025 | 60,08 | 60,73 | 59,85 | 60,30 | 0,34% | 12.366,00 |
| 26.08.2025 | 59,92 | 60,37 | 59,60 | 60,10 | -0,34% | 12.903,00 |
| 25.08.2025 | 60,80 | 60,80 | 60,03 | 60,30 | -1,00% | 12.208,00 |
| 22.08.2025 | 61,34 | 61,38 | 60,64 | 60,91 | -0,66% | 21.522,00 |
| 21.08.2025 | 61,00 | 62,10 | 60,77 | 61,31 | 0,37% | 21.599,00 |
| 20.08.2025 | 59,18 | 61,34 | 59,13 | 61,09 | 3,15% | 58.715,00 |
| 19.08.2025 | 58,91 | 59,47 | 58,86 | 59,22 | 0,42% | 12.596,00 |
| 18.08.2025 | 58,91 | 59,06 | 58,52 | 58,97 | 0,42% | 18.534,00 |
| 15.08.2025 | 59,42 | 59,45 | 58,61 | 58,73 | -0,80% | 13.329,00 |
| 14.08.2025 | 59,29 | 59,74 | 58,88 | 59,20 | -1,05% | 8.872,00 |
| 13.08.2025 | 58,93 | 60,01 | 58,77 | 59,83 | 1,60% | 18.029,00 |
| 12.08.2025 | 59,38 | 59,40 | 58,55 | 58,88 | -0,27% | 9.747,00 |
| 11.08.2025 | 59,15 | 59,56 | 58,66 | 59,04 | -0,04% | 12.307,00 |
| 08.08.2025 | 59,13 | 59,20 | 58,55 | 59,06 | -0,04% | 16.974,00 |
| 07.08.2025 | 58,73 | 59,36 | 58,46 | 59,09 | 1,08% | 11.414,00 |
| 06.08.2025 | 58,59 | 58,66 | 58,03 | 58,46 | 0,12% | 10.782,00 |
| 05.08.2025 | 59,02 | 59,06 | 58,12 | 58,39 | -0,84% | 12.565,00 |
| 04.08.2025 | 58,97 | 59,04 | 58,16 | 58,88 | 0,35% | 11.535,00 |
| 01.08.2025 | 57,31 | 58,86 | 57,26 | 58,68 | 1,68% | 21.582,00 |
| 31.07.2025 | 59,29 | 59,33 | 57,26 | 57,71 | -1,16% | 23.363,00 |
| 30.07.2025 | 58,37 | 58,84 | 57,69 | 58,39 | 0,19% | 20.201,00 |
| 29.07.2025 | 57,69 | 58,28 | 57,47 | 58,28 | 1,25% | 9.916,00 |
| 28.07.2025 | 58,46 | 58,55 | 57,56 | 57,56 | -0,66% | 19.720,00 |
| 25.07.2025 | 58,55 | 58,55 | 57,56 | 57,94 | -0,92% | 22.196,00 |
| 24.07.2025 | 58,39 | 58,59 | 57,80 | 58,48 | 0,35% | 14.930,00 |
| 23.07.2025 | 57,94 | 58,50 | 57,85 | 58,28 | 1,53% | 12.714,00 |
| 22.07.2025 | 57,56 | 58,16 | 57,29 | 57,40 | -0,08% | 47.711,00 |