54,950€
-0,11%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 54,87 | 55,48 | 54,66 | 54,97 | -0,07% | 10.302,00 |
| 30.12.2024 | 54,35 | 55,23 | 54,14 | 55,01 | 0,18% | 12.488,00 |
| 27.12.2024 | 54,77 | 55,34 | 54,42 | 54,91 | 0,33% | 8.915,00 |
| 23.12.2024 | 54,56 | 55,09 | 54,26 | 54,73 | 0,37% | 13.517,00 |
| 20.12.2024 | 55,07 | 55,22 | 54,49 | 54,53 | -1,48% | 17.920,00 |
| 19.12.2024 | 55,57 | 55,88 | 55,15 | 55,35 | -0,72% | 8.199,00 |
| 18.12.2024 | 56,51 | 56,52 | 55,68 | 55,75 | -1,33% | 8.556,00 |
| 17.12.2024 | 56,38 | 56,61 | 55,89 | 56,50 | 0,05% | 12.761,00 |
| 16.12.2024 | 56,14 | 56,92 | 55,82 | 56,47 | 0,50% | 23.985,00 |
| 13.12.2024 | 56,06 | 56,29 | 55,86 | 56,19 | 0,11% | 7.643,00 |
| 12.12.2024 | 55,76 | 56,30 | 55,21 | 56,13 | 0,38% | 8.514,00 |
| 11.12.2024 | 55,60 | 56,36 | 55,53 | 55,92 | 0,59% | 9.800,00 |
| 10.12.2024 | 55,36 | 55,98 | 55,36 | 55,59 | 0,11% | 14.152,00 |
| 09.12.2024 | 55,88 | 55,98 | 55,13 | 55,53 | -0,47% | 11.394,00 |
| 06.12.2024 | 56,27 | 56,49 | 55,44 | 55,79 | -0,80% | 8.647,00 |
| 05.12.2024 | 56,18 | 56,63 | 56,00 | 56,24 | -0,11% | 7.106,00 |
| 04.12.2024 | 56,44 | 56,53 | 55,79 | 56,30 | -0,35% | 9.751,00 |
| 03.12.2024 | 56,97 | 57,14 | 56,42 | 56,50 | -0,76% | 8.985,00 |
| 02.12.2024 | 56,18 | 57,37 | 56,05 | 56,93 | 0,83% | 31.021,00 |
| 29.11.2024 | 56,64 | 56,84 | 56,34 | 56,46 | -0,46% | 9.488,00 |
| 28.11.2024 | 56,86 | 56,87 | 56,54 | 56,72 | 0,07% | 15.029,00 |
| 27.11.2024 | 56,55 | 56,86 | 56,38 | 56,68 | 0,30% | 4.733,00 |
| 26.11.2024 | 55,82 | 56,74 | 55,80 | 56,51 | 0,61% | 8.203,00 |
| 25.11.2024 | 56,13 | 56,65 | 55,90 | 56,17 | 0,00% | 9.694,00 |
| 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 |