58,700€
-0,47%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 58,86 | 59,21 | 58,53 | 58,70 | -0,47% | 10.274,00 |
| 05.09.2024 | 58,53 | 59,35 | 58,10 | 58,98 | 0,79% | 14.391,00 |
| 04.09.2024 | 58,32 | 58,93 | 58,30 | 58,52 | -0,48% | 17.379,00 |
| 03.09.2024 | 58,22 | 58,96 | 58,05 | 58,80 | 1,07% | 17.020,00 |
| 02.09.2024 | 58,11 | 58,53 | 58,02 | 58,18 | -0,21% | 17.571,00 |
| 30.08.2024 | 58,62 | 58,75 | 57,96 | 58,30 | -0,46% | 30.701,00 |
| 29.08.2024 | 57,76 | 58,62 | 57,53 | 58,57 | 1,26% | 15.736,00 |
| 28.08.2024 | 57,28 | 57,86 | 57,21 | 57,84 | 1,26% | 16.411,00 |
| 27.08.2024 | 56,85 | 57,55 | 56,06 | 57,12 | 0,55% | 18.296,00 |
| 26.08.2024 | 56,86 | 57,01 | 56,10 | 56,81 | -0,26% | 14.874,00 |
| 23.08.2024 | 56,62 | 57,00 | 55,80 | 56,96 | 0,98% | 10.634,00 |
| 22.08.2024 | 55,52 | 56,79 | 55,51 | 56,41 | 1,73% | 27.932,00 |
| 21.08.2024 | 55,12 | 55,59 | 55,04 | 55,45 | 0,80% | 7.355,00 |
| 20.08.2024 | 55,34 | 55,44 | 55,00 | 55,01 | -0,47% | 8.601,00 |
| 19.08.2024 | 55,06 | 55,78 | 54,88 | 55,27 | 0,22% | 9.950,00 |
| 16.08.2024 | 55,58 | 55,74 | 55,12 | 55,15 | -0,95% | 15.639,00 |
| 15.08.2024 | 54,88 | 55,94 | 54,88 | 55,68 | 1,44% | 9.140,00 |
| 14.08.2024 | 55,41 | 55,69 | 54,44 | 54,89 | -0,92% | 11.608,00 |
| 13.08.2024 | 55,29 | 55,46 | 55,04 | 55,40 | 0,54% | 5.289,00 |
| 12.08.2024 | 55,18 | 55,63 | 54,95 | 55,10 | 0,11% | 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 |
| 08.07.2024 | 50,78 | 51,64 | 50,66 | 51,56 | 0,47% | 12.722,00 |
| 05.07.2024 | 50,72 | 51,38 | 50,70 | 51,32 | 0,98% | 7.406,00 |
| 04.07.2024 | 50,88 | 51,30 | 50,62 | 50,82 | -0,16% | 12.789,00 |
| 03.07.2024 | 51,18 | 51,18 | 50,78 | 50,90 | -0,27% | 15.636,00 |
| 02.07.2024 | 51,14 | 51,28 | 50,30 | 51,04 | -0,20% | 14.763,00 |
| 01.07.2024 | 51,02 | 51,80 | 51,02 | 51,14 | -0,27% | 18.613,00 |
| 28.06.2024 | 51,86 | 52,06 | 51,12 | 51,28 | -0,70% | 15.766,00 |
| 27.06.2024 | 52,18 | 52,40 | 51,36 | 51,64 | -0,81% | 14.247,00 |
| 26.06.2024 | 52,52 | 52,52 | 51,86 | 52,06 | -0,61% | 20.660,00 |
| 25.06.2024 | 52,38 | 52,74 | 52,20 | 52,38 | -0,15% | 16.141,00 |
| 24.06.2024 | 52,50 | 52,64 | 52,20 | 52,46 | 0,08% | 20.073,00 |
| 21.06.2024 | 52,48 | 52,60 | 52,10 | 52,42 | -0,11% | 13.243,00 |
| 20.06.2024 | 52,48 | 52,52 | 52,12 | 52,48 | 0,08% | 13.798,00 |
| 19.06.2024 | 52,50 | 52,50 | 52,12 | 52,44 | 0,15% | 32.738,00 |
| 18.06.2024 | 52,38 | 52,78 | 52,34 | 52,36 | 0,04% | 13.095,00 |
| 17.06.2024 | 52,44 | 52,72 | 52,16 | 52,34 | -0,08% | 16.495,00 |
| 14.06.2024 | 52,12 | 52,78 | 52,02 | 52,38 | 0,81% | 17.953,00 |
| 13.06.2024 | 51,98 | 52,26 | 51,78 | 51,96 | 0,27% | 16.924,00 |
| 12.06.2024 | 51,50 | 52,30 | 51,44 | 51,82 | 0,82% | 29.254,00 |
| 11.06.2024 | 51,34 | 51,92 | 51,28 | 51,40 | 0,00% | 19.117,00 |
| 10.06.2024 | 50,98 | 51,94 | 50,98 | 51,40 | 0,19% | 25.829,00 |
| 07.06.2024 | 51,08 | 51,90 | 51,08 | 51,30 | 0,47% | 23.359,00 |
| 06.06.2024 | 51,22 | 51,56 | 51,06 | 51,06 | -0,16% | 14.455,00 |
| 05.06.2024 | 51,38 | 51,80 | 51,00 | 51,14 | -0,12% | 31.338,00 |
| 04.06.2024 | 50,78 | 51,52 | 50,48 | 51,20 | 0,99% | 28.144,00 |
| 03.06.2024 | 50,18 | 50,84 | 50,18 | 50,70 | 1,32% | 23.338,00 |
| 31.05.2024 | 49,83 | 50,26 | 49,81 | 50,04 | 0,04% | 15.521,00 |
| 30.05.2024 | 49,44 | 50,14 | 49,31 | 50,02 | 1,03% | 7.994,00 |
| 29.05.2024 | 49,71 | 49,91 | 49,51 | 49,51 | -0,62% | 13.920,00 |
| 28.05.2024 | 50,36 | 50,36 | 49,69 | 49,82 | -1,31% | 15.884,00 |
| 27.05.2024 | 50,20 | 50,48 | 50,20 | 50,48 | 0,60% | 15.679,00 |
| 24.05.2024 | 50,46 | 50,64 | 50,14 | 50,18 | -0,48% | 14.982,00 |
| 23.05.2024 | 50,60 | 51,14 | 50,38 | 50,42 | 0,64% | 127.594,00 |
| 22.05.2024 | 49,92 | 50,18 | 49,86 | 50,10 | 0,34% | 13.196,00 |
| 21.05.2024 | 49,91 | 50,24 | 49,75 | 49,93 | -0,04% | 44.065,00 |
| 20.05.2024 | 49,96 | 50,36 | 49,86 | 49,95 | -0,30% | 6.804,00 |
| 17.05.2024 | 49,55 | 50,48 | 49,43 | 50,10 | 1,40% | 27.099,00 |
| 16.05.2024 | 49,40 | 49,85 | 49,40 | 49,41 | -0,92% | 19.013,00 |
| 15.05.2024 | 49,64 | 50,18 | 49,62 | 49,87 | -0,18% | 21.329,00 |
| 14.05.2024 | 49,74 | 50,34 | 49,74 | 49,96 | 0,56% | 20.203,00 |
| 13.05.2024 | 49,49 | 50,36 | 49,48 | 49,68 | 0,30% | 53.869,00 |
| 10.05.2024 | 49,21 | 49,85 | 49,18 | 49,53 | 0,10% | 20.457,00 |
| 09.05.2024 | 48,93 | 49,50 | 48,93 | 49,48 | 0,77% | 4.087,00 |
| 08.05.2024 | 48,98 | 49,35 | 48,55 | 49,10 | 0,39% | 27.247,00 |
| 07.05.2024 | 48,29 | 49,15 | 48,29 | 48,91 | 1,90% | 35.285,00 |
| 06.05.2024 | 48,31 | 48,71 | 47,74 | 48,00 | -0,62% | 21.300,00 |
| 03.05.2024 | 48,59 | 48,88 | 48,30 | 48,30 | -0,47% | 13.801,00 |
| 02.05.2024 | 48,05 | 48,85 | 48,05 | 48,53 | 1,32% | 41.445,00 |
| 30.04.2024 | 47,88 | 48,52 | 47,88 | 47,90 | -0,19% | 19.113,00 |
| 29.04.2024 | 47,71 | 48,49 | 47,71 | 47,99 | -0,19% | 53.052,00 |
| 26.04.2024 | 47,42 | 48,32 | 47,32 | 48,08 | 1,99% | 44.189,00 |
| 25.04.2024 | 45,15 | 47,81 | 45,15 | 47,14 | 4,20% | 82.170,00 |
| 24.04.2024 | 44,92 | 45,25 | 44,83 | 45,24 | 0,69% | 12.594,00 |
| 23.04.2024 | 45,26 | 45,35 | 44,76 | 44,93 | -0,64% | 12.884,00 |
| 22.04.2024 | 44,88 | 45,32 | 44,60 | 45,22 | 1,34% | 30.449,00 |
| 19.04.2024 | 44,00 | 44,71 | 43,81 | 44,62 | 0,86% | 15.963,00 |