54,150€
0,80%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 54,35 | 54,49 | 54,05 | 54,13 | 0,76% | 855,00 |
| 23.06.2025 | 53,10 | 53,72 | 53,10 | 53,72 | 0,98% | 2.693,00 |
| 20.06.2025 | 54,02 | 54,02 | 53,20 | 53,20 | -0,86% | 2.047,00 |
| 19.06.2025 | 53,74 | 53,94 | 53,66 | 53,66 | -0,74% | 3.010,00 |
| 18.06.2025 | 54,22 | 54,24 | 54,06 | 54,06 | 0,00% | 241,00 |
| 17.06.2025 | 54,20 | 54,30 | 54,00 | 54,06 | -0,62% | 881,00 |
| 16.06.2025 | 54,40 | 54,60 | 54,14 | 54,40 | 0,07% | 1.169,00 |
| 13.06.2025 | 54,56 | 54,90 | 54,16 | 54,36 | -0,62% | 1.641,00 |
| 12.06.2025 | 54,50 | 54,88 | 54,50 | 54,70 | -0,36% | 1.195,00 |
| 11.06.2025 | 55,22 | 55,22 | 54,78 | 54,90 | -0,65% | 2.653,00 |
| 10.06.2025 | 54,94 | 55,26 | 54,94 | 55,26 | 0,22% | 990,00 |
| 09.06.2025 | 55,14 | 55,20 | 54,86 | 55,14 | -0,04% | 431,00 |
| 06.06.2025 | 55,26 | 55,32 | 54,84 | 55,16 | 0,11% | 805,00 |
| 05.06.2025 | 54,92 | 55,34 | 54,92 | 55,10 | 0,33% | 1.036,00 |
| 04.06.2025 | 55,50 | 55,50 | 54,82 | 54,92 | -0,29% | 4.200,00 |
| 03.06.2025 | 55,46 | 55,46 | 55,08 | 55,08 | -0,04% | 1.649,00 |
| 02.06.2025 | 55,78 | 55,94 | 55,10 | 55,10 | -1,96% | 2.736,00 |
| 30.05.2025 | 55,96 | 56,30 | 55,96 | 56,20 | 0,83% | 1.626,00 |
| 29.05.2025 | 55,98 | 55,98 | 55,74 | 55,74 | -0,43% | 220,00 |
| 28.05.2025 | 56,18 | 56,24 | 55,72 | 55,98 | -0,18% | 1.685,00 |
| 27.05.2025 | 55,72 | 56,22 | 55,72 | 56,08 | 0,86% | 1.602,00 |
| 26.05.2025 | 56,14 | 56,14 | 55,60 | 55,60 | -0,68% | 582,00 |
| 23.05.2025 | 56,02 | 56,02 | 55,56 | 55,98 | 0,36% | 1.870,00 |
| 22.05.2025 | 56,20 | 56,20 | 55,64 | 55,78 | -0,50% | 1.385,00 |
| 21.05.2025 | 55,82 | 56,06 | 55,62 | 56,06 | -0,14% | 2.293,00 |
| 20.05.2025 | 55,52 | 56,14 | 55,52 | 56,14 | 1,08% | 1.128,00 |
| 19.05.2025 | 55,70 | 55,70 | 54,90 | 55,54 | 0,14% | 3.785,00 |
| 16.05.2025 | 54,74 | 55,46 | 54,74 | 55,46 | 1,39% | 496,00 |
| 15.05.2025 | 53,66 | 54,94 | 53,66 | 54,70 | 0,37% | 2.132,00 |
| 14.05.2025 | 54,90 | 54,90 | 54,14 | 54,50 | -0,37% | 856,00 |
| 13.05.2025 | 55,16 | 55,16 | 54,10 | 54,70 | -1,65% | 1.228,00 |
| 12.05.2025 | 55,50 | 55,62 | 55,00 | 55,62 | 0,11% | 766,00 |
| 09.05.2025 | 55,74 | 55,74 | 55,44 | 55,56 | -0,32% | 321,00 |
| 08.05.2025 | 56,50 | 56,50 | 55,74 | 55,74 | -1,03% | 3.904,00 |
| 07.05.2025 | 56,46 | 56,46 | 56,20 | 56,32 | 0,28% | 3.247,00 |
| 06.05.2025 | 55,94 | 56,70 | 55,94 | 56,16 | 0,54% | 1.027,00 |
| 05.05.2025 | 55,94 | 55,98 | 55,84 | 55,86 | -0,07% | 714,00 |
| 02.05.2025 | 56,00 | 56,02 | 55,72 | 55,90 | -0,04% | 1.532,00 |
| 30.04.2025 | 54,96 | 56,00 | 54,96 | 55,92 | 1,75% | 1.031,00 |
| 29.04.2025 | 54,94 | 55,26 | 54,94 | 54,96 | -0,65% | 1.978,00 |
| 28.04.2025 | 54,66 | 55,50 | 54,66 | 55,32 | 0,18% | 627,00 |
| 25.04.2025 | 56,06 | 56,08 | 55,00 | 55,22 | -2,20% | 196,00 |
| 24.04.2025 | 56,30 | 56,80 | 55,86 | 56,46 | 1,04% | 1.955,00 |
| 23.04.2025 | 57,28 | 57,28 | 55,88 | 55,88 | -1,65% | 1.369,00 |
| 22.04.2025 | 55,30 | 56,86 | 55,00 | 56,82 | 1,46% | 3.698,00 |
| 17.04.2025 | 54,96 | 56,00 | 54,92 | 56,00 | 2,23% | 2.089,00 |
| 16.04.2025 | 54,20 | 55,42 | 54,20 | 54,78 | -0,29% | 3.447,00 |
| 15.04.2025 | 54,52 | 55,02 | 54,52 | 54,94 | 1,03% | 1.683,00 |
| 14.04.2025 | 54,40 | 54,68 | 54,06 | 54,38 | 0,26% | 2.266,00 |
| 11.04.2025 | 53,72 | 54,24 | 53,10 | 54,24 | 2,73% | 7.755,00 |
| 10.04.2025 | 55,36 | 55,36 | 52,80 | 52,80 | -3,12% | 3.226,00 |
| 09.04.2025 | 52,70 | 54,50 | 52,20 | 54,50 | 2,02% | 2.641,00 |
| 08.04.2025 | 53,16 | 53,96 | 52,24 | 53,42 | 1,14% | 3.073,00 |
| 07.04.2025 | 52,10 | 53,28 | 51,68 | 52,82 | -3,54% | 4.190,00 |
| 04.04.2025 | 56,28 | 57,10 | 54,76 | 54,76 | -2,74% | 3.878,00 |
| 03.04.2025 | 54,28 | 56,66 | 54,28 | 56,30 | 2,33% | 2.115,00 |
| 02.04.2025 | 54,90 | 55,62 | 54,90 | 55,02 | -0,65% | 964,00 |
| 01.04.2025 | 55,20 | 55,50 | 55,20 | 55,38 | 0,51% | 364,00 |
| 31.03.2025 | 54,08 | 55,28 | 54,08 | 55,10 | -0,04% | 3.903,00 |
| 28.03.2025 | 53,94 | 55,12 | 53,90 | 55,12 | 1,32% | 163,00 |
| 27.03.2025 | 53,72 | 54,40 | 53,64 | 54,40 | 0,97% | 1.497,00 |
| 26.03.2025 | 54,06 | 54,10 | 53,60 | 53,88 | -0,41% | 2.178,00 |
| 25.03.2025 | 53,84 | 54,22 | 53,80 | 54,10 | 0,00% | 1.640,00 |
| 24.03.2025 | 55,12 | 55,12 | 54,10 | 54,10 | -0,51% | 6.201,00 |
| 21.03.2025 | 54,58 | 54,58 | 54,28 | 54,38 | -0,04% | 982,00 |
| 20.03.2025 | 54,00 | 54,62 | 54,00 | 54,40 | 0,52% | 1.887,00 |
| 19.03.2025 | 53,70 | 54,12 | 53,70 | 54,12 | 0,78% | 3.053,00 |
| 18.03.2025 | 54,36 | 54,36 | 53,52 | 53,70 | -1,54% | 9.708,00 |
| 17.03.2025 | 53,70 | 54,70 | 53,70 | 54,54 | 1,07% | 350,00 |
| 14.03.2025 | 53,94 | 54,12 | 53,82 | 53,96 | 0,00% | 1.538,00 |
| 13.03.2025 | 54,00 | 54,18 | 53,96 | 53,96 | -0,63% | 2.151,00 |
| 12.03.2025 | 54,40 | 54,80 | 54,30 | 54,30 | -0,18% | 1.618,00 |
| 11.03.2025 | 55,74 | 56,00 | 53,98 | 54,40 | -2,40% | 4.082,00 |
| 10.03.2025 | 54,88 | 56,36 | 54,88 | 55,74 | 3,11% | 3.513,00 |
| 07.03.2025 | 53,56 | 54,12 | 53,56 | 54,06 | 0,26% | 847,00 |
| 06.03.2025 | 54,08 | 54,08 | 53,40 | 53,92 | -0,77% | 739,00 |
| 05.03.2025 | 54,70 | 54,70 | 54,28 | 54,34 | -0,40% | 2.853,00 |
| 04.03.2025 | 55,08 | 56,20 | 54,56 | 54,56 | -0,37% | 3.945,00 |
| 03.03.2025 | 54,32 | 54,90 | 54,30 | 54,76 | 0,44% | 2.669,00 |
| 28.02.2025 | 53,18 | 54,52 | 53,18 | 54,52 | 1,41% | 1.022,00 |
| 27.02.2025 | 52,92 | 53,80 | 52,72 | 53,76 | 0,49% | 4.016,00 |
| 26.02.2025 | 53,46 | 53,52 | 53,18 | 53,50 | 0,75% | 4.434,00 |
| 25.02.2025 | 53,74 | 53,74 | 52,20 | 53,10 | -1,59% | 5.608,00 |
| 24.02.2025 | 54,42 | 54,42 | 53,44 | 53,96 | 0,97% | 3.666,00 |
| 21.02.2025 | 53,08 | 53,50 | 52,78 | 53,44 | 0,53% | 2.950,00 |
| 20.02.2025 | 53,26 | 53,26 | 52,44 | 53,16 | -0,37% | 4.338,00 |
| 19.02.2025 | 52,38 | 53,36 | 52,38 | 53,36 | 1,91% | 1.460,00 |
| 18.02.2025 | 52,70 | 52,70 | 52,24 | 52,36 | -1,21% | 8.755,00 |
| 17.02.2025 | 52,88 | 53,04 | 52,54 | 53,00 | 0,65% | 3.216,00 |
| 14.02.2025 | 54,06 | 54,12 | 52,66 | 52,66 | -2,41% | 4.507,00 |
| 13.02.2025 | 56,64 | 56,64 | 52,90 | 53,96 | -5,17% | 5.745,00 |
| 12.02.2025 | 56,64 | 57,12 | 56,64 | 56,90 | 0,14% | 854,00 |
| 11.02.2025 | 56,42 | 56,82 | 56,42 | 56,82 | 0,07% | 2.986,00 |
| 10.02.2025 | 56,56 | 56,82 | 56,56 | 56,78 | 0,67% | 2.844,00 |
| 07.02.2025 | 55,86 | 56,40 | 55,86 | 56,40 | 1,69% | 1.030,00 |
| 06.02.2025 | 55,64 | 56,04 | 55,46 | 55,46 | 0,04% | 4.445,00 |
| 05.02.2025 | 55,22 | 55,82 | 55,22 | 55,44 | 0,00% | 1.783,00 |
| 04.02.2025 | 56,04 | 56,04 | 55,44 | 55,44 | -0,82% | 840,00 |
| 03.02.2025 | 55,36 | 55,90 | 55,24 | 55,90 | 0,72% | 5.270,00 |
| 31.01.2025 | 55,98 | 55,98 | 55,50 | 55,50 | -0,32% | 926,00 |