53,150€
-3,08%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 54,60 | 54,70 | 53,32 | 53,32 | -2,77% | 3.259,00 |
| 03.01.2025 | 55,02 | 55,54 | 54,84 | 54,84 | -0,83% | 775,00 |
| 02.01.2025 | 54,84 | 55,30 | 54,78 | 55,30 | 0,29% | 931,00 |
| 30.12.2024 | 54,18 | 55,14 | 54,18 | 55,14 | 0,29% | 2.380,00 |
| 27.12.2024 | 54,36 | 55,02 | 54,36 | 54,98 | 0,07% | 1.639,00 |
| 23.12.2024 | 54,46 | 55,00 | 54,46 | 54,94 | -0,33% | 1.078,00 |
| 20.12.2024 | 55,04 | 55,24 | 54,64 | 55,12 | -0,40% | 700,00 |
| 19.12.2024 | 55,46 | 55,82 | 55,24 | 55,34 | -0,75% | 574,00 |
| 18.12.2024 | 56,44 | 56,44 | 55,76 | 55,76 | -1,06% | 1.112,00 |
| 17.12.2024 | 56,16 | 56,46 | 55,90 | 56,36 | -0,32% | 2.259,00 |
| 16.12.2024 | 56,00 | 56,54 | 55,86 | 56,54 | 1,07% | 4.621,00 |
| 13.12.2024 | 56,14 | 56,22 | 55,92 | 55,94 | -0,46% | 3.663,00 |
| 12.12.2024 | 55,76 | 56,20 | 55,40 | 56,20 | 0,18% | 5.649,00 |
| 11.12.2024 | 55,48 | 56,28 | 55,48 | 56,10 | 0,18% | 1.848,00 |
| 10.12.2024 | 55,34 | 56,00 | 55,34 | 56,00 | 1,12% | 1.046,00 |
| 09.12.2024 | 55,74 | 55,74 | 55,16 | 55,38 | -1,25% | 1.403,00 |
| 06.12.2024 | 56,18 | 56,46 | 55,76 | 56,08 | -0,25% | 865,00 |
| 05.12.2024 | 56,18 | 56,54 | 56,18 | 56,22 | 0,61% | 3.765,00 |
| 04.12.2024 | 56,44 | 56,44 | 55,88 | 55,88 | -1,38% | 136,00 |
| 03.12.2024 | 56,92 | 57,04 | 56,66 | 56,66 | -0,94% | 1.537,00 |
| 02.12.2024 | 56,10 | 57,32 | 56,10 | 57,20 | 1,10% | 1.875,00 |
| 29.11.2024 | 56,74 | 56,76 | 56,58 | 56,58 | -0,21% | 142,00 |
| 28.11.2024 | 56,68 | 56,78 | 56,56 | 56,70 | 0,43% | 5.761,00 |
| 27.11.2024 | 56,48 | 56,70 | 56,44 | 56,46 | 0,07% | 3.033,00 |
| 26.11.2024 | 55,88 | 56,46 | 55,88 | 56,42 | 0,64% | 4.974,00 |
| 25.11.2024 | 55,92 | 56,56 | 55,92 | 56,06 | -0,25% | 2.328,00 |
| 22.11.2024 | 54,72 | 56,20 | 54,72 | 56,20 | 3,01% | 772,00 |
| 21.11.2024 | 54,82 | 54,82 | 54,18 | 54,56 | -0,15% | 3.483,00 |
| 20.11.2024 | 54,50 | 54,78 | 54,42 | 54,64 | 0,55% | 5.122,00 |
| 19.11.2024 | 54,48 | 54,72 | 54,30 | 54,34 | -0,80% | 2.288,00 |
| 18.11.2024 | 54,18 | 54,78 | 53,96 | 54,78 | 1,29% | 2.999,00 |
| 15.11.2024 | 54,14 | 54,18 | 54,00 | 54,08 | -0,41% | 429,00 |
| 14.11.2024 | 53,84 | 54,42 | 53,80 | 54,30 | 0,97% | 2.468,00 |
| 13.11.2024 | 53,90 | 54,14 | 53,78 | 53,78 | -0,96% | 1.749,00 |
| 12.11.2024 | 54,08 | 54,30 | 54,08 | 54,30 | -0,59% | 665,00 |
| 11.11.2024 | 54,68 | 55,00 | 54,62 | 54,62 | 0,00% | 3.703,00 |
| 08.11.2024 | 54,36 | 54,62 | 54,36 | 54,62 | -0,26% | 3.157,00 |
| 07.11.2024 | 54,62 | 54,84 | 54,58 | 54,76 | -0,33% | 2.447,00 |
| 06.11.2024 | 56,72 | 56,72 | 54,94 | 54,94 | -2,31% | 1.188,00 |
| 05.11.2024 | 56,62 | 56,62 | 56,20 | 56,24 | -0,04% | 1.765,00 |
| 04.11.2024 | 56,54 | 56,78 | 56,26 | 56,26 | -1,16% | 1.595,00 |
| 01.11.2024 | 55,84 | 56,96 | 55,84 | 56,92 | 0,96% | 321,00 |
| 31.10.2024 | 56,48 | 56,48 | 56,00 | 56,38 | -0,63% | 390,00 |
| 30.10.2024 | 57,30 | 57,30 | 56,74 | 56,74 | -1,77% | 2.873,00 |
| 29.10.2024 | 57,92 | 57,92 | 57,54 | 57,76 | 0,38% | 301,00 |
| 28.10.2024 | 56,82 | 57,60 | 56,82 | 57,54 | 0,38% | 1.324,00 |
| 25.10.2024 | 57,48 | 57,48 | 57,04 | 57,32 | -0,03% | 657,00 |
| 24.10.2024 | 56,20 | 57,78 | 56,20 | 57,34 | 2,39% | 1.631,00 |
| 23.10.2024 | 57,26 | 57,26 | 56,00 | 56,00 | -1,89% | 1.147,00 |
| 22.10.2024 | 57,44 | 57,44 | 56,94 | 57,08 | -1,11% | 1.562,00 |
| 21.10.2024 | 57,88 | 57,90 | 57,58 | 57,72 | -0,72% | 1.305,00 |
| 18.10.2024 | 58,44 | 58,46 | 57,50 | 58,14 | -0,62% | 2.187,00 |
| 17.10.2024 | 57,88 | 58,72 | 57,82 | 58,50 | 0,69% | 1.042,00 |
| 16.10.2024 | 58,16 | 58,30 | 58,06 | 58,10 | -0,27% | 2.240,00 |
| 15.10.2024 | 58,04 | 58,46 | 58,04 | 58,26 | 1,22% | 1.053,00 |
| 14.10.2024 | 57,66 | 57,68 | 57,44 | 57,56 | 0,24% | 1.837,00 |
| 11.10.2024 | 56,80 | 57,44 | 56,80 | 57,42 | 0,63% | 2.339,00 |
| 10.10.2024 | 57,34 | 57,34 | 57,06 | 57,06 | -0,63% | 1.005,00 |
| 09.10.2024 | 57,24 | 57,44 | 57,24 | 57,42 | 0,53% | 5.084,00 |
| 08.10.2024 | 56,00 | 57,12 | 56,00 | 57,12 | 1,10% | 3.491,00 |
| 07.10.2024 | 57,22 | 57,22 | 56,50 | 56,50 | -0,53% | 1.618,00 |
| 04.10.2024 | 57,00 | 57,04 | 56,78 | 56,80 | -0,39% | 163,00 |
| 03.10.2024 | 58,12 | 58,12 | 57,02 | 57,02 | -2,36% | 161,00 |
| 02.10.2024 | 57,74 | 58,74 | 57,74 | 58,40 | 0,07% | 1.459,00 |
| 01.10.2024 | 58,26 | 58,46 | 58,24 | 58,36 | 0,41% | 4.957,00 |
| 30.09.2024 | 58,40 | 58,62 | 57,98 | 58,12 | -0,51% | 1.385,00 |
| 27.09.2024 | 58,04 | 58,88 | 58,04 | 58,42 | 0,41% | 4.563,00 |
| 26.09.2024 | 58,62 | 58,78 | 57,88 | 58,18 | -0,61% | 1.211,00 |
| 25.09.2024 | 57,46 | 58,56 | 57,46 | 58,54 | 0,72% | 619,00 |
| 24.09.2024 | 58,36 | 58,36 | 57,82 | 58,12 | -0,34% | 5.802,00 |
| 23.09.2024 | 57,34 | 58,34 | 57,34 | 58,32 | 0,97% | 1.872,00 |
| 20.09.2024 | 57,52 | 58,00 | 57,52 | 57,76 | 0,07% | 407,00 |
| 19.09.2024 | 58,06 | 58,26 | 57,72 | 57,72 | -0,35% | 2.496,00 |
| 18.09.2024 | 58,28 | 58,40 | 57,60 | 57,92 | -0,99% | 3.009,00 |
| 17.09.2024 | 58,80 | 58,80 | 58,26 | 58,50 | -0,51% | 1.616,00 |
| 16.09.2024 | 58,20 | 58,82 | 58,20 | 58,80 | 0,51% | 1.217,00 |
| 13.09.2024 | 58,16 | 58,66 | 58,16 | 58,50 | 0,31% | 1.536,00 |
| 12.09.2024 | 58,48 | 58,96 | 58,32 | 58,32 | -0,58% | 3.232,00 |
| 11.09.2024 | 59,44 | 59,44 | 58,66 | 58,66 | -1,91% | 4.056,00 |
| 10.09.2024 | 59,04 | 59,80 | 59,04 | 59,80 | 0,64% | 4.441,00 |
| 09.09.2024 | 58,90 | 59,54 | 58,88 | 59,42 | 0,95% | 1.461,00 |
| 06.09.2024 | 58,74 | 58,92 | 58,62 | 58,86 | -0,61% | 2.320,00 |
| 05.09.2024 | 58,28 | 59,22 | 58,26 | 59,22 | 0,95% | 2.519,00 |
| 04.09.2024 | 58,28 | 58,84 | 58,28 | 58,66 | 0,03% | 7.271,00 |
| 03.09.2024 | 58,20 | 58,64 | 58,20 | 58,64 | 0,24% | 1.563,00 |
| 02.09.2024 | 58,00 | 58,50 | 57,92 | 58,50 | 0,48% | 3.099,00 |
| 30.08.2024 | 58,68 | 58,70 | 58,12 | 58,22 | -0,14% | 3.409,00 |
| 29.08.2024 | 57,64 | 58,30 | 57,64 | 58,30 | 1,07% | 1.706,00 |
| 28.08.2024 | 57,16 | 57,76 | 57,16 | 57,68 | 1,02% | 1.846,00 |
| 27.08.2024 | 56,60 | 57,50 | 56,60 | 57,10 | 0,63% | 3.895,00 |
| 26.08.2024 | 56,68 | 56,74 | 56,54 | 56,74 | -0,28% | 4.415,00 |
| 23.08.2024 | 56,50 | 56,90 | 55,80 | 56,90 | 1,07% | 587,00 |
| 22.08.2024 | 55,82 | 56,70 | 55,82 | 56,30 | 1,66% | 2.637,00 |
| 21.08.2024 | 55,00 | 55,44 | 55,00 | 55,38 | 0,36% | 3.339,00 |
| 20.08.2024 | 55,10 | 55,34 | 55,02 | 55,18 | -0,29% | 4.331,00 |
| 19.08.2024 | 55,20 | 55,62 | 55,20 | 55,34 | -0,32% | 1.707,00 |
| 16.08.2024 | 55,42 | 55,64 | 55,42 | 55,52 | -0,47% | 588,00 |
| 15.08.2024 | 54,84 | 55,78 | 54,84 | 55,78 | 1,75% | 1.346,00 |
| 14.08.2024 | 54,70 | 55,50 | 54,70 | 54,82 | -0,80% | 1.098,00 |
| 13.08.2024 | 55,04 | 55,30 | 55,04 | 55,26 | -0,04% | 472,00 |