52,240€
-0,82%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,69 | 52,84 | 52,06 | 52,24 | -0,82% | 13.329,00 |
| 14.08.2025 | 52,70 | 53,13 | 52,35 | 52,67 | -0,87% | 8.872,00 |
| 13.08.2025 | 52,38 | 53,34 | 52,24 | 53,13 | 1,45% | 18.029,00 |
| 12.08.2025 | 52,66 | 52,80 | 52,01 | 52,37 | -0,32% | 9.747,00 |
| 11.08.2025 | 52,84 | 52,87 | 52,11 | 52,54 | 0,06% | 12.247,00 |
| 08.08.2025 | 52,43 | 52,76 | 52,02 | 52,51 | 0,10% | 16.974,00 |
| 07.08.2025 | 52,23 | 52,75 | 51,93 | 52,46 | 0,69% | 11.414,00 |
| 06.08.2025 | 52,03 | 52,11 | 51,55 | 52,10 | 0,35% | 10.782,00 |
| 05.08.2025 | 52,42 | 52,48 | 51,66 | 51,92 | -0,73% | 12.565,00 |
| 04.08.2025 | 52,46 | 52,49 | 51,71 | 52,30 | 0,13% | 11.535,00 |
| 01.08.2025 | 50,93 | 52,36 | 50,88 | 52,23 | 2,13% | 21.567,00 |
| 31.07.2025 | 52,39 | 52,46 | 50,87 | 51,14 | -2,16% | 23.363,00 |
| 30.07.2025 | 52,00 | 52,30 | 51,27 | 52,27 | 1,00% | 20.201,00 |
| 29.07.2025 | 51,29 | 51,83 | 51,09 | 51,75 | 1,07% | 9.916,00 |
| 28.07.2025 | 51,97 | 52,04 | 51,14 | 51,20 | -0,62% | 19.720,00 |
| 25.07.2025 | 51,99 | 52,03 | 51,13 | 51,52 | -0,90% | 22.196,00 |
| 24.07.2025 | 51,91 | 52,09 | 51,35 | 51,99 | 0,15% | 14.930,00 |
| 23.07.2025 | 51,55 | 52,00 | 51,41 | 51,91 | 1,74% | 12.714,00 |
| 22.07.2025 | 51,35 | 51,71 | 50,92 | 51,02 | -0,18% | 47.711,00 |
| 21.07.2025 | 51,73 | 51,92 | 50,95 | 51,11 | -0,62% | 19.002,00 |
| 18.07.2025 | 51,72 | 51,82 | 51,16 | 51,43 | -0,29% | 19.111,00 |
| 17.07.2025 | 52,07 | 52,15 | 51,44 | 51,58 | -0,77% | 22.335,00 |
| 16.07.2025 | 51,56 | 52,07 | 51,52 | 51,98 | 0,46% | 19.328,00 |
| 15.07.2025 | 52,38 | 52,45 | 51,56 | 51,74 | -1,00% | 15.210,00 |
| 14.07.2025 | 52,33 | 52,53 | 51,89 | 52,26 | -0,23% | 30.308,00 |
| 11.07.2025 | 52,29 | 52,67 | 51,82 | 52,38 | -0,06% | 15.368,00 |
| 10.07.2025 | 51,75 | 52,70 | 51,73 | 52,41 | 1,02% | 15.062,00 |
| 09.07.2025 | 52,16 | 52,30 | 51,48 | 51,88 | -0,29% | 36.525,00 |
| 08.07.2025 | 52,52 | 52,66 | 51,59 | 52,03 | -0,57% | 16.343,00 |
| 07.07.2025 | 52,72 | 52,90 | 52,19 | 52,33 | -0,34% | 12.951,00 |
| 04.07.2025 | 52,15 | 52,96 | 51,93 | 52,51 | 0,29% | 6.914,00 |
| 03.07.2025 | 51,89 | 52,58 | 51,82 | 52,36 | 0,93% | 11.942,00 |
| 02.07.2025 | 52,30 | 52,40 | 51,51 | 51,88 | -0,46% | 18.650,00 |
| 01.07.2025 | 51,95 | 52,76 | 51,62 | 52,12 | -0,04% | 14.555,00 |
| 30.06.2025 | 52,23 | 53,50 | 51,62 | 52,14 | 0,23% | 31.675,00 |
| 27.06.2025 | 52,18 | 52,36 | 51,71 | 52,02 | -0,02% | 12.436,00 |
| 26.06.2025 | 53,03 | 53,16 | 51,56 | 52,03 | -1,64% | 17.264,00 |
| 25.06.2025 | 53,71 | 53,84 | 52,84 | 52,90 | -1,54% | 18.667,00 |
| 24.06.2025 | 54,40 | 54,56 | 53,60 | 53,73 | -0,07% | 18.500,00 |
| 23.06.2025 | 52,96 | 53,80 | 52,82 | 53,77 | 1,36% | 12.009,00 |
| 20.06.2025 | 54,01 | 54,12 | 53,05 | 53,05 | -1,06% | 8.545,00 |
| 19.06.2025 | 53,74 | 54,02 | 53,58 | 53,62 | -0,91% | 6.668,00 |
| 18.06.2025 | 54,23 | 54,44 | 53,93 | 54,11 | 0,04% | 7.487,00 |
| 17.06.2025 | 54,21 | 54,53 | 53,89 | 54,09 | -0,61% | 14.971,00 |
| 16.06.2025 | 54,47 | 54,70 | 54,04 | 54,42 | 0,11% | 13.481,00 |
| 13.06.2025 | 54,21 | 54,97 | 54,05 | 54,36 | -0,71% | 6.482,00 |
| 12.06.2025 | 54,47 | 54,96 | 54,44 | 54,75 | 0,09% | 11.482,00 |
| 11.06.2025 | 55,18 | 55,23 | 54,62 | 54,70 | -1,03% | 11.813,00 |
| 10.06.2025 | 54,93 | 55,38 | 54,75 | 55,27 | 0,69% | 5.759,00 |
| 09.06.2025 | 55,20 | 55,27 | 54,65 | 54,89 | -0,67% | 4.575,00 |
| 06.06.2025 | 55,48 | 55,48 | 54,81 | 55,26 | 0,35% | 22.521,00 |
| 05.06.2025 | 55,01 | 55,70 | 54,85 | 55,07 | 0,05% | 33.580,00 |
| 04.06.2025 | 55,58 | 55,62 | 54,68 | 55,04 | -0,74% | 11.303,00 |
| 03.06.2025 | 55,40 | 55,59 | 54,98 | 55,45 | 0,11% | 11.981,00 |
| 02.06.2025 | 55,80 | 55,98 | 55,14 | 55,39 | -1,41% | 10.143,00 |
| 30.05.2025 | 55,86 | 56,38 | 55,77 | 56,18 | 0,70% | 8.984,00 |
| 29.05.2025 | 56,18 | 56,30 | 55,54 | 55,79 | -0,53% | 1.842,00 |
| 28.05.2025 | 56,29 | 56,35 | 55,57 | 56,09 | -0,50% | 6.980,00 |
| 27.05.2025 | 55,72 | 56,45 | 55,72 | 56,37 | 1,00% | 7.768,00 |
| 26.05.2025 | 56,25 | 56,34 | 55,60 | 55,81 | -0,09% | 13.609,00 |
| 23.05.2025 | 56,24 | 56,40 | 55,52 | 55,86 | -0,82% | 6.715,00 |
| 22.05.2025 | 56,26 | 56,46 | 55,60 | 56,32 | 0,36% | 8.125,00 |
| 21.05.2025 | 55,86 | 56,32 | 55,60 | 56,12 | 0,18% | 20.540,00 |
| 20.05.2025 | 55,84 | 56,18 | 55,48 | 56,02 | 0,50% | 9.254,00 |
| 19.05.2025 | 55,50 | 55,74 | 54,84 | 55,74 | 0,47% | 12.033,00 |
| 16.05.2025 | 54,82 | 55,64 | 54,46 | 55,48 | 1,17% | 9.387,00 |
| 15.05.2025 | 54,00 | 54,90 | 53,70 | 54,84 | 0,04% | 10.850,00 |
| 14.05.2025 | 54,90 | 54,94 | 54,04 | 54,82 | -0,15% | 7.664,00 |
| 13.05.2025 | 55,14 | 55,48 | 54,26 | 54,90 | -1,29% | 16.463,00 |
| 12.05.2025 | 55,60 | 55,92 | 54,88 | 55,62 | 0,47% | 15.576,00 |
| 09.05.2025 | 55,66 | 55,94 | 55,32 | 55,36 | -0,82% | 15.109,00 |
| 08.05.2025 | 56,56 | 56,80 | 55,54 | 55,82 | -1,31% | 7.203,00 |
| 07.05.2025 | 56,58 | 56,72 | 55,98 | 56,56 | 0,53% | 8.682,00 |
| 06.05.2025 | 55,94 | 56,62 | 55,94 | 56,26 | 0,36% | 9.502,00 |
| 05.05.2025 | 55,88 | 56,30 | 55,58 | 56,06 | -0,25% | 20.257,00 |
| 02.05.2025 | 55,98 | 56,20 | 55,54 | 56,20 | 0,25% | 18.761,00 |
| 30.04.2025 | 55,08 | 56,08 | 55,08 | 56,06 | 1,34% | 10.873,00 |
| 29.04.2025 | 55,18 | 55,42 | 54,66 | 55,32 | -0,25% | 12.433,00 |
| 28.04.2025 | 54,78 | 55,66 | 54,78 | 55,46 | 0,69% | 9.526,00 |
| 25.04.2025 | 56,06 | 56,16 | 54,92 | 55,08 | -1,75% | 19.363,00 |
| 24.04.2025 | 56,06 | 56,90 | 55,60 | 56,06 | 0,07% | 25.455,00 |
| 23.04.2025 | 57,34 | 57,58 | 55,42 | 56,02 | -1,48% | 24.955,00 |
| 22.04.2025 | 56,10 | 57,24 | 55,30 | 56,86 | 1,57% | 21.646,00 |
| 17.04.2025 | 55,56 | 56,26 | 54,70 | 55,98 | 2,19% | 12.633,00 |
| 16.04.2025 | 54,38 | 55,52 | 54,20 | 54,78 | -0,22% | 14.091,00 |
| 15.04.2025 | 54,60 | 55,10 | 54,44 | 54,90 | 0,66% | 12.215,00 |
| 14.04.2025 | 54,62 | 54,78 | 53,90 | 54,54 | 0,66% | 23.987,00 |
| 11.04.2025 | 53,78 | 54,30 | 53,06 | 54,18 | 0,74% | 25.620,00 |
| 10.04.2025 | 55,02 | 55,36 | 52,46 | 53,78 | -1,10% | 25.283,00 |
| 09.04.2025 | 52,66 | 54,68 | 51,74 | 54,38 | 3,15% | 20.903,00 |
| 08.04.2025 | 53,50 | 54,16 | 51,94 | 52,72 | -0,72% | 22.600,00 |
| 07.04.2025 | 53,00 | 53,72 | 51,10 | 53,10 | -2,82% | 57.855,00 |
| 04.04.2025 | 56,64 | 57,32 | 54,62 | 54,64 | -3,53% | 36.454,00 |
| 03.04.2025 | 54,30 | 56,98 | 54,02 | 56,64 | 2,65% | 21.825,00 |
| 02.04.2025 | 55,68 | 55,90 | 54,50 | 55,18 | -0,68% | 122.746,00 |
| 01.04.2025 | 55,16 | 55,80 | 55,04 | 55,56 | 0,43% | 26.505,00 |
| 31.03.2025 | 54,30 | 55,44 | 54,08 | 55,32 | 0,36% | 65.903,00 |
| 28.03.2025 | 54,02 | 55,24 | 54,02 | 55,12 | 1,81% | 21.112,00 |
| 27.03.2025 | 53,90 | 54,42 | 53,66 | 54,14 | 0,30% | 17.761,00 |
| 26.03.2025 | 54,16 | 54,36 | 53,50 | 53,98 | -0,55% | 22.271,00 |