56,110€
-0,11%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 56,13 | 56,65 | 55,98 | 56,10 | -0,12% | 3.995,00 |
| 22.11.2024 | 54,72 | 56,51 | 54,64 | 56,17 | 2,48% | 14.910,00 |
| 21.11.2024 | 54,86 | 55,10 | 54,13 | 54,81 | -0,07% | 10.747,00 |
| 20.11.2024 | 54,56 | 55,08 | 54,33 | 54,85 | 1,11% | 25.199,00 |
| 19.11.2024 | 54,61 | 54,70 | 54,09 | 54,25 | -0,91% | 6.922,00 |
| 18.11.2024 | 54,24 | 54,88 | 53,96 | 54,75 | 0,96% | 10.378,00 |
| 15.11.2024 | 54,19 | 54,43 | 53,89 | 54,23 | -0,18% | 15.600,00 |
| 14.11.2024 | 54,04 | 54,62 | 53,77 | 54,33 | 0,15% | 15.766,00 |
| 13.11.2024 | 53,86 | 54,44 | 53,77 | 54,25 | 0,20% | 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 |
| 17.10.2024 | 57,74 | 58,78 | 57,50 | 58,64 | 1,45% | 27.909,00 |
| 16.10.2024 | 58,20 | 58,50 | 57,80 | 57,80 | -0,89% | 13.494,00 |
| 15.10.2024 | 57,90 | 58,62 | 57,84 | 58,32 | 1,36% | 6.988,00 |
| 14.10.2024 | 57,64 | 57,70 | 57,34 | 57,54 | 0,28% | 9.619,00 |
| 11.10.2024 | 56,68 | 57,50 | 56,68 | 57,38 | 0,84% | 31.671,00 |
| 10.10.2024 | 57,42 | 57,54 | 56,90 | 56,90 | -1,08% | 6.534,00 |
| 09.10.2024 | 57,12 | 57,56 | 57,12 | 57,52 | 0,52% | 7.539,00 |
| 08.10.2024 | 56,28 | 57,30 | 55,00 | 57,22 | 1,13% | 19.069,00 |
| 07.10.2024 | 57,32 | 57,36 | 56,34 | 56,58 | -1,01% | 14.163,00 |
| 04.10.2024 | 57,02 | 57,48 | 56,72 | 57,16 | 0,18% | 16.813,00 |
| 03.10.2024 | 57,94 | 58,12 | 57,04 | 57,06 | -2,26% | 4.887,00 |
| 02.10.2024 | 58,16 | 58,56 | 57,86 | 58,38 | 0,69% | 6.093,00 |
| 01.10.2024 | 58,10 | 58,82 | 57,66 | 57,98 | -0,10% | 9.801,00 |
| 30.09.2024 | 58,34 | 58,78 | 57,92 | 58,04 | -0,38% | 9.247,00 |
| 27.09.2024 | 57,96 | 58,92 | 57,88 | 58,26 | 0,21% | 15.933,00 |
| 26.09.2024 | 58,78 | 59,00 | 57,66 | 58,14 | -0,99% | 12.402,00 |
| 25.09.2024 | 57,48 | 58,78 | 57,48 | 58,72 | 1,52% | 5.778,00 |
| 24.09.2024 | 58,50 | 58,62 | 57,82 | 57,84 | -0,86% | 20.004,00 |
| 23.09.2024 | 57,46 | 58,50 | 57,46 | 58,34 | 1,32% | 15.792,00 |
| 20.09.2024 | 57,64 | 58,04 | 57,36 | 57,58 | -0,21% | 12.436,00 |
| 19.09.2024 | 58,54 | 58,92 | 57,62 | 57,70 | -0,62% | 7.734,00 |
| 18.09.2024 | 58,42 | 58,64 | 57,52 | 58,06 | -0,82% | 7.120,00 |
| 17.09.2024 | 58,84 | 59,34 | 58,18 | 58,54 | -0,71% | 11.180,00 |
| 16.09.2024 | 58,50 | 58,96 | 58,46 | 58,96 | 0,75% | 12.068,00 |
| 13.09.2024 | 58,16 | 58,76 | 58,16 | 58,52 | 0,34% | 15.492,00 |
| 12.09.2024 | 58,64 | 59,20 | 58,16 | 58,32 | -0,55% | 16.302,00 |
| 11.09.2024 | 59,48 | 59,76 | 58,50 | 58,64 | -1,71% | 22.313,00 |
| 10.09.2024 | 59,28 | 59,80 | 59,20 | 59,66 | 0,51% | 15.357,00 |
| 09.09.2024 | 58,76 | 59,64 | 58,74 | 59,36 | 0,99% | 18.740,00 |
| 06.09.2024 | 58,86 | 59,16 | 58,58 | 58,78 | -0,54% | 10.274,00 |
| 05.09.2024 | 58,46 | 59,34 | 58,10 | 59,10 | 1,06% | 14.391,00 |
| 04.09.2024 | 58,32 | 58,90 | 58,30 | 58,48 | -0,68% | 17.380,00 |
| 03.09.2024 | 58,22 | 58,96 | 58,08 | 58,88 | 1,34% | 17.020,00 |
| 02.09.2024 | 58,14 | 58,52 | 58,02 | 58,10 | -0,07% | 17.586,00 |
| 30.08.2024 | 58,62 | 58,72 | 58,04 | 58,14 | -0,82% | 30.701,00 |
| 29.08.2024 | 57,76 | 58,62 | 57,68 | 58,62 | 1,31% | 15.736,00 |
| 28.08.2024 | 57,28 | 57,86 | 57,24 | 57,86 | 1,33% | 16.411,00 |
| 27.08.2024 | 56,72 | 57,52 | 56,06 | 57,10 | 0,74% | 18.296,00 |
| 26.08.2024 | 56,88 | 57,00 | 56,10 | 56,68 | -0,56% | 14.874,00 |
| 23.08.2024 | 56,62 | 57,00 | 55,82 | 57,00 | 1,10% | 10.634,00 |
| 22.08.2024 | 55,52 | 56,78 | 55,52 | 56,38 | 1,55% | 27.932,00 |
| 21.08.2024 | 55,18 | 55,54 | 55,16 | 55,52 | 0,95% | 7.355,00 |
| 20.08.2024 | 55,34 | 55,42 | 55,00 | 55,00 | -0,36% | 8.601,00 |
| 19.08.2024 | 55,10 | 55,78 | 54,88 | 55,20 | 0,15% | 9.950,00 |
| 16.08.2024 | 55,58 | 55,68 | 55,12 | 55,12 | -1,18% | 15.639,00 |
| 15.08.2024 | 54,88 | 55,94 | 54,88 | 55,78 | 1,53% | 9.140,00 |
| 14.08.2024 | 55,34 | 55,68 | 54,48 | 54,94 | -0,69% | 11.608,00 |
| 13.08.2024 | 55,22 | 55,46 | 55,04 | 55,32 | 0,29% | 5.289,00 |
| 12.08.2024 | 55,18 | 55,56 | 54,98 | 55,16 | 0,22% | 13.178,00 |
| 09.08.2024 | 55,66 | 55,96 | 54,88 | 55,04 | -1,33% | 13.924,00 |
| 08.08.2024 | 55,70 | 56,22 | 55,24 | 55,78 | -0,29% | 12.572,00 |
| 07.08.2024 | 56,04 | 56,54 | 55,56 | 55,94 | -0,21% | 15.108,00 |
| 06.08.2024 | 55,26 | 56,06 | 54,96 | 56,06 | 1,78% | 15.372,00 |
| 05.08.2024 | 55,30 | 57,38 | 54,50 | 55,08 | -3,50% | 60.387,00 |
| 02.08.2024 | 56,66 | 57,40 | 56,26 | 57,08 | 0,14% | 21.478,00 |
| 01.08.2024 | 56,76 | 57,10 | 55,90 | 57,00 | 0,49% | 28.325,00 |
| 31.07.2024 | 55,90 | 56,90 | 55,60 | 56,72 | 1,47% | 21.887,00 |
| 30.07.2024 | 56,12 | 56,44 | 55,74 | 55,90 | -0,25% | 19.983,00 |
| 29.07.2024 | 55,68 | 56,60 | 55,68 | 56,04 | 0,76% | 32.164,00 |
| 26.07.2024 | 54,48 | 56,10 | 54,48 | 55,62 | 1,98% | 25.206,00 |
| 25.07.2024 | 51,80 | 55,96 | 51,80 | 54,54 | 4,80% | 78.328,00 |
| 24.07.2024 | 52,58 | 52,66 | 51,64 | 52,04 | -1,10% | 8.553,00 |
| 23.07.2024 | 53,24 | 53,46 | 52,54 | 52,62 | -1,42% | 10.114,00 |
| 22.07.2024 | 53,30 | 53,82 | 53,10 | 53,38 | -0,22% | 11.320,00 |
| 19.07.2024 | 53,72 | 53,72 | 53,16 | 53,50 | -0,30% | 12.491,00 |
| 18.07.2024 | 53,04 | 53,90 | 52,90 | 53,66 | 1,51% | 14.993,00 |
| 17.07.2024 | 52,42 | 53,14 | 52,22 | 52,86 | 0,49% | 15.117,00 |
| 16.07.2024 | 52,32 | 52,74 | 52,16 | 52,60 | 0,46% | 11.031,00 |
| 15.07.2024 | 52,48 | 53,22 | 52,18 | 52,36 | -0,27% | 18.930,00 |
| 12.07.2024 | 52,06 | 53,00 | 52,00 | 52,50 | 0,23% | 17.630,00 |
| 11.07.2024 | 52,36 | 52,60 | 52,22 | 52,38 | 0,15% | 15.288,00 |
| 10.07.2024 | 51,32 | 52,38 | 51,04 | 52,30 | 1,83% | 17.570,00 |
| 09.07.2024 | 51,54 | 52,10 | 51,30 | 51,36 | -0,39% | 10.711,00 |