50,520€
-0,32%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 50,76 | 50,76 | 50,06 | 50,60 | -0,16% | 2.533,00 |
| 26.09.2025 | 50,98 | 51,08 | 50,50 | 50,68 | -0,74% | 2.494,00 |
| 25.09.2025 | 51,28 | 51,38 | 51,06 | 51,06 | -0,39% | 1.254,00 |
| 24.09.2025 | 51,44 | 51,44 | 51,00 | 51,26 | 0,12% | 1.397,00 |
| 23.09.2025 | 51,26 | 51,42 | 51,10 | 51,20 | -0,35% | 5.917,00 |
| 22.09.2025 | 52,30 | 52,30 | 51,38 | 51,38 | -1,80% | 4.245,00 |
| 19.09.2025 | 52,48 | 52,62 | 52,32 | 52,32 | -0,46% | 1.959,00 |
| 18.09.2025 | 52,70 | 52,82 | 52,50 | 52,56 | -0,42% | 246,00 |
| 17.09.2025 | 52,16 | 52,78 | 52,16 | 52,78 | 1,07% | 209,00 |
| 16.09.2025 | 53,12 | 53,12 | 52,22 | 52,22 | -1,43% | 330,00 |
| 15.09.2025 | 53,84 | 53,84 | 52,98 | 52,98 | -1,63% | 828,00 |
| 12.09.2025 | 53,52 | 54,00 | 53,52 | 53,86 | 0,39% | 371,00 |
| 11.09.2025 | 53,36 | 53,96 | 53,34 | 53,65 | 0,36% | 500,00 |
| 10.09.2025 | 53,88 | 53,94 | 53,46 | 53,46 | -0,34% | 225,00 |
| 09.09.2025 | 54,18 | 54,38 | 53,43 | 53,64 | -1,36% | 11,00 |
| 08.09.2025 | 54,78 | 55,06 | 54,13 | 54,38 | -0,80% | 1.423,00 |
| 05.09.2025 | 55,22 | 55,22 | 54,82 | 54,82 | -0,72% | 1.041,00 |
| 04.09.2025 | 54,88 | 55,22 | 54,88 | 55,22 | 0,55% | 680,00 |
| 03.09.2025 | 54,48 | 55,02 | 54,48 | 54,92 | 0,92% | 1.178,00 |
| 02.09.2025 | 53,92 | 54,64 | 53,92 | 54,42 | 0,52% | 597,00 |
| 01.09.2025 | 54,24 | 54,24 | 53,84 | 54,14 | 0,22% | 673,00 |
| 29.08.2025 | 53,32 | 54,02 | 53,32 | 54,02 | 0,86% | 1.165,00 |
| 28.08.2025 | 53,58 | 53,58 | 53,48 | 53,56 | 0,11% | 400,00 |
| 27.08.2025 | 53,30 | 53,50 | 53,24 | 53,50 | 0,19% | 2.008,00 |
| 26.08.2025 | 53,36 | 53,46 | 53,18 | 53,40 | -0,34% | 234,00 |
| 25.08.2025 | 53,96 | 53,96 | 53,42 | 53,58 | -1,14% | 816,00 |
| 22.08.2025 | 54,24 | 54,30 | 54,20 | 54,20 | -0,40% | 1.886,00 |
| 21.08.2025 | 54,36 | 54,48 | 54,12 | 54,42 | 0,33% | 1.396,00 |
| 20.08.2025 | 52,64 | 54,40 | 52,64 | 54,24 | 2,88% | 1.817,00 |
| 19.08.2025 | 52,48 | 52,72 | 52,48 | 52,72 | 0,80% | 1.146,00 |
| 18.08.2025 | 52,16 | 52,36 | 52,02 | 52,30 | 0,38% | 8.201,00 |
| 15.08.2025 | 52,70 | 52,70 | 52,10 | 52,10 | -1,81% | 478,00 |
| 14.08.2025 | 52,52 | 53,06 | 52,40 | 53,06 | 0,53% | 938,00 |
| 13.08.2025 | 52,36 | 52,78 | 52,36 | 52,78 | 0,57% | 1.845,00 |
| 12.08.2025 | 52,72 | 52,80 | 52,46 | 52,48 | -0,11% | 2.381,00 |
| 11.08.2025 | 52,78 | 52,78 | 52,18 | 52,54 | 0,42% | 1.373,00 |
| 08.08.2025 | 52,40 | 52,40 | 52,12 | 52,32 | -0,61% | 1.200,00 |
| 07.08.2025 | 52,16 | 52,64 | 51,96 | 52,64 | 1,11% | 938,00 |
| 06.08.2025 | 51,94 | 52,06 | 51,66 | 52,06 | 0,27% | 3.287,00 |
| 05.08.2025 | 52,36 | 52,36 | 51,86 | 51,92 | -0,12% | 1.045,00 |
| 04.08.2025 | 52,42 | 52,48 | 51,80 | 51,98 | -0,50% | 5.233,00 |
| 01.08.2025 | 50,96 | 52,24 | 50,96 | 52,24 | 1,44% | 3.210,00 |
| 31.07.2025 | 52,38 | 52,42 | 51,46 | 51,50 | -0,58% | 373,00 |
| 30.07.2025 | 51,82 | 51,96 | 51,58 | 51,80 | 0,54% | 3.251,00 |
| 29.07.2025 | 51,32 | 51,54 | 51,16 | 51,52 | 0,39% | 1.301,00 |
| 28.07.2025 | 52,06 | 52,06 | 51,30 | 51,32 | -0,12% | 2.974,00 |
| 25.07.2025 | 51,98 | 51,98 | 51,16 | 51,38 | -1,00% | 1.967,00 |
| 24.07.2025 | 51,90 | 51,96 | 51,48 | 51,90 | 0,35% | 2.079,00 |
| 23.07.2025 | 51,54 | 51,78 | 51,50 | 51,72 | 1,13% | 2.028,00 |
| 22.07.2025 | 51,28 | 51,28 | 50,98 | 51,14 | 0,08% | 1.894,00 |
| 21.07.2025 | 51,64 | 51,74 | 51,00 | 51,10 | -0,78% | 818,00 |
| 18.07.2025 | 51,74 | 51,74 | 51,32 | 51,50 | 0,08% | 705,00 |
| 17.07.2025 | 52,02 | 52,02 | 51,46 | 51,46 | -0,46% | 4.219,00 |
| 16.07.2025 | 51,54 | 51,80 | 51,44 | 51,70 | 0,08% | 2.104,00 |
| 15.07.2025 | 52,44 | 52,44 | 51,66 | 51,66 | -1,07% | 943,00 |
| 14.07.2025 | 52,28 | 52,42 | 52,14 | 52,22 | 0,38% | 3.168,00 |
| 11.07.2025 | 52,28 | 52,42 | 51,86 | 52,02 | -1,29% | 3.211,00 |
| 10.07.2025 | 51,84 | 52,70 | 51,74 | 52,70 | 1,93% | 6.678,00 |
| 09.07.2025 | 52,10 | 52,10 | 51,70 | 51,70 | -0,65% | 3.562,00 |
| 08.07.2025 | 52,44 | 52,44 | 51,70 | 52,04 | -0,88% | 1.584,00 |
| 07.07.2025 | 52,78 | 52,78 | 52,32 | 52,50 | 0,00% | 1.143,00 |
| 04.07.2025 | 52,04 | 53,38 | 52,04 | 52,50 | 0,61% | 1.904,00 |
| 03.07.2025 | 51,82 | 52,26 | 51,82 | 52,18 | 0,35% | 2.722,00 |
| 02.07.2025 | 52,34 | 52,34 | 51,72 | 52,00 | -0,38% | 1.058,00 |
| 01.07.2025 | 52,00 | 52,52 | 51,62 | 52,20 | 0,31% | 3.816,00 |
| 30.06.2025 | 52,26 | 53,42 | 51,70 | 52,04 | 0,00% | 2.519,00 |
| 27.06.2025 | 52,18 | 52,18 | 51,92 | 52,04 | 0,97% | 1.488,00 |
| 26.06.2025 | 52,86 | 52,86 | 51,54 | 51,54 | -2,46% | 636,00 |
| 25.06.2025 | 53,74 | 53,80 | 52,84 | 52,84 | -1,64% | 646,00 |
| 24.06.2025 | 54,34 | 54,34 | 53,72 | 53,72 | 0,00% | 875,00 |
| 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 |