55,790€
1,96%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 54,38 | 56,00 | 54,38 | 56,00 | 2,34% | 536,00 |
| 25.07.2024 | 51,50 | 55,84 | 51,50 | 54,72 | 4,87% | 7.856,00 |
| 24.07.2024 | 52,32 | 52,62 | 52,00 | 52,18 | -0,91% | 3.085,00 |
| 23.07.2024 | 53,10 | 53,42 | 52,66 | 52,66 | -1,42% | 2.221,00 |
| 22.07.2024 | 53,06 | 53,62 | 53,06 | 53,42 | 0,19% | 713,00 |
| 19.07.2024 | 53,52 | 53,74 | 53,32 | 53,32 | -0,45% | 1.003,00 |
| 18.07.2024 | 52,96 | 53,84 | 52,96 | 53,56 | 0,79% | 1.166,00 |
| 17.07.2024 | 52,40 | 53,14 | 52,40 | 53,14 | 1,14% | 2.525,00 |
| 16.07.2024 | 52,00 | 52,72 | 52,00 | 52,54 | -0,87% | 972,00 |
| 15.07.2024 | 52,42 | 53,22 | 52,42 | 53,00 | 0,45% | 2.042,00 |
| 12.07.2024 | 52,02 | 52,76 | 52,02 | 52,76 | 0,92% | 1.061,00 |
| 11.07.2024 | 52,28 | 52,52 | 52,28 | 52,28 | -0,15% | 1.717,00 |
| 10.07.2024 | 51,22 | 52,36 | 51,22 | 52,36 | 1,47% | 1.907,00 |
| 09.07.2024 | 51,46 | 52,06 | 51,38 | 51,60 | 0,16% | 2.850,00 |
| 08.07.2024 | 51,02 | 51,64 | 51,02 | 51,52 | 0,59% | 1.843,00 |
| 05.07.2024 | 50,68 | 51,26 | 50,68 | 51,22 | 0,55% | 1.337,00 |
| 04.07.2024 | 50,88 | 51,18 | 50,88 | 50,94 | -0,16% | 646,00 |
| 03.07.2024 | 51,06 | 51,06 | 50,82 | 51,02 | 0,43% | 7.821,00 |
| 02.07.2024 | 51,02 | 51,02 | 50,50 | 50,80 | -0,78% | 1.425,00 |
| 01.07.2024 | 51,02 | 51,44 | 51,02 | 51,20 | 0,04% | 2.132,00 |
| 28.06.2024 | 51,90 | 51,90 | 51,18 | 51,18 | -0,66% | 750,00 |
| 27.06.2024 | 52,04 | 52,36 | 51,52 | 51,52 | -1,19% | 1.698,00 |
| 26.06.2024 | 52,38 | 52,46 | 52,14 | 52,14 | -0,95% | 1.520,00 |
| 25.06.2024 | 52,34 | 52,72 | 52,34 | 52,64 | 0,53% | 3.709,00 |
| 24.06.2024 | 52,50 | 52,50 | 52,24 | 52,36 | -0,27% | 4.240,00 |
| 21.06.2024 | 52,36 | 52,58 | 52,26 | 52,50 | 0,34% | 5.201,00 |
| 20.06.2024 | 52,28 | 52,32 | 52,18 | 52,32 | -0,04% | 1.622,00 |
| 19.06.2024 | 52,38 | 52,38 | 52,30 | 52,34 | -0,04% | 900,00 |
| 18.06.2024 | 52,44 | 52,62 | 52,36 | 52,36 | 0,11% | 1.624,00 |
| 17.06.2024 | 52,44 | 52,50 | 52,20 | 52,30 | -0,11% | 2.696,00 |
| 14.06.2024 | 52,16 | 52,70 | 52,16 | 52,36 | 0,69% | 2.883,00 |
| 13.06.2024 | 51,78 | 52,04 | 51,78 | 52,00 | 0,19% | 897,00 |
| 12.06.2024 | 51,48 | 52,10 | 51,48 | 51,90 | 0,86% | 1.027,00 |
| 11.06.2024 | 51,36 | 51,88 | 51,36 | 51,46 | -0,43% | 6.830,00 |
| 10.06.2024 | 50,98 | 51,80 | 50,98 | 51,68 | 0,47% | 883,00 |
| 07.06.2024 | 51,06 | 51,80 | 51,06 | 51,44 | 0,63% | 1.165,00 |
| 06.06.2024 | 51,36 | 51,50 | 51,12 | 51,12 | -0,04% | 1.743,00 |
| 05.06.2024 | 51,40 | 51,68 | 51,14 | 51,14 | -0,12% | 1.868,00 |
| 04.06.2024 | 50,66 | 51,40 | 50,66 | 51,20 | 0,91% | 6.141,00 |
| 03.06.2024 | 50,30 | 50,78 | 50,30 | 50,74 | 1,28% | 2.536,00 |
| 31.05.2024 | 49,81 | 50,14 | 49,81 | 50,10 | 0,16% | 3.584,00 |
| 30.05.2024 | 49,29 | 50,10 | 49,29 | 50,02 | 0,62% | 292,00 |
| 29.05.2024 | 49,70 | 49,89 | 49,66 | 49,71 | -0,36% | 937,00 |
| 28.05.2024 | 50,22 | 50,26 | 49,85 | 49,89 | -0,97% | 4.268,00 |
| 27.05.2024 | 50,40 | 50,50 | 50,26 | 50,38 | -0,04% | 3.578,00 |
| 24.05.2024 | 50,34 | 50,44 | 50,30 | 50,40 | -0,04% | 1.286,00 |
| 23.05.2024 | 50,50 | 51,00 | 50,42 | 50,42 | 0,86% | 7.503,00 |
| 22.05.2024 | 49,90 | 50,04 | 49,85 | 49,99 | 0,02% | 2.715,00 |
| 21.05.2024 | 49,88 | 50,18 | 49,77 | 49,98 | -0,32% | 5.541,00 |
| 20.05.2024 | 49,99 | 50,38 | 49,99 | 50,14 | 0,20% | 754,00 |
| 17.05.2024 | 49,54 | 50,42 | 49,54 | 50,04 | 0,44% | 9.861,00 |
| 16.05.2024 | 49,50 | 49,82 | 49,50 | 49,82 | -0,56% | 6.851,00 |
| 15.05.2024 | 49,93 | 50,14 | 49,79 | 50,10 | 0,22% | 1.789,00 |
| 14.05.2024 | 49,75 | 50,18 | 49,75 | 49,99 | -0,38% | 423,00 |
| 13.05.2024 | 49,52 | 50,34 | 49,52 | 50,18 | 0,95% | 7.799,00 |
| 10.05.2024 | 49,34 | 49,80 | 49,34 | 49,71 | 0,49% | 1.470,00 |
| 09.05.2024 | 48,93 | 49,47 | 48,93 | 49,47 | 0,51% | 637,00 |
| 08.05.2024 | 48,97 | 49,33 | 48,97 | 49,22 | 0,37% | 1.625,00 |
| 07.05.2024 | 48,19 | 49,04 | 48,19 | 49,04 | 2,47% | 4.682,00 |
| 06.05.2024 | 48,36 | 48,62 | 47,81 | 47,86 | -1,34% | 1.581,00 |
| 03.05.2024 | 48,65 | 48,88 | 48,51 | 48,51 | -0,31% | 1.484,00 |
| 02.05.2024 | 47,96 | 48,80 | 47,96 | 48,66 | 1,23% | 3.616,00 |
| 30.04.2024 | 47,89 | 48,52 | 47,89 | 48,07 | 0,06% | 6.387,00 |
| 29.04.2024 | 48,10 | 48,36 | 47,87 | 48,04 | -0,25% | 2.218,00 |
| 26.04.2024 | 47,42 | 48,21 | 47,42 | 48,16 | 2,29% | 4.685,00 |
| 25.04.2024 | 45,00 | 47,75 | 45,00 | 47,08 | 4,53% | 6.590,00 |
| 24.04.2024 | 44,96 | 45,23 | 44,82 | 45,04 | 0,11% | 3.739,00 |
| 23.04.2024 | 45,23 | 45,23 | 44,74 | 44,99 | -0,42% | 1.015,00 |
| 22.04.2024 | 44,81 | 45,18 | 44,70 | 45,18 | 1,30% | 2.929,00 |
| 19.04.2024 | 44,05 | 44,74 | 44,05 | 44,60 | 0,88% | 737,00 |
| 18.04.2024 | 44,33 | 44,33 | 44,10 | 44,21 | 0,84% | 3.942,00 |
| 17.04.2024 | 43,71 | 44,25 | 43,71 | 43,84 | -0,07% | 12.656,00 |
| 16.04.2024 | 44,00 | 44,18 | 43,60 | 43,87 | -0,77% | 8.579,00 |
| 15.04.2024 | 44,28 | 44,40 | 44,19 | 44,21 | -1,21% | 961,00 |
| 12.04.2024 | 44,87 | 44,90 | 44,75 | 44,75 | 0,04% | 459,00 |
| 11.04.2024 | 44,59 | 44,80 | 44,59 | 44,73 | 0,13% | 5.645,00 |
| 10.04.2024 | 44,80 | 44,82 | 44,67 | 44,67 | -0,02% | 1.247,00 |
| 09.04.2024 | 44,31 | 44,77 | 44,31 | 44,68 | 0,61% | 4.546,00 |
| 08.04.2024 | 44,73 | 44,73 | 44,41 | 44,41 | -1,00% | 2.772,00 |
| 05.04.2024 | 45,10 | 45,10 | 44,80 | 44,86 | -0,82% | 2.296,00 |
| 04.04.2024 | 45,36 | 45,43 | 45,21 | 45,23 | -1,24% | 868,00 |
| 03.04.2024 | 45,69 | 45,86 | 45,68 | 45,80 | 0,15% | 1.174,00 |
| 02.04.2024 | 46,49 | 46,50 | 45,73 | 45,73 | -1,69% | 4.905,00 |
| 28.03.2024 | 46,36 | 46,55 | 46,25 | 46,52 | 1,22% | 4.409,00 |
| 27.03.2024 | 45,95 | 46,29 | 45,95 | 45,96 | -0,14% | 2.483,00 |
| 26.03.2024 | 45,92 | 46,29 | 45,88 | 46,02 | -0,77% | 1.349,00 |
| 25.03.2024 | 46,09 | 46,39 | 45,94 | 46,38 | -0,32% | 7.545,00 |
| 22.03.2024 | 45,48 | 46,53 | 45,48 | 46,53 | 1,96% | 2.009,00 |
| 21.03.2024 | 45,61 | 45,80 | 45,31 | 45,63 | 0,12% | 2.527,00 |
| 20.03.2024 | 46,09 | 46,09 | 45,35 | 45,58 | -1,22% | 1.544,00 |
| 19.03.2024 | 44,85 | 47,04 | 44,85 | 46,14 | 3,15% | 8.736,00 |
| 18.03.2024 | 45,01 | 45,01 | 44,68 | 44,73 | -0,89% | 3.032,00 |
| 15.03.2024 | 45,29 | 45,32 | 45,13 | 45,13 | -0,28% | 940,00 |
| 14.03.2024 | 45,45 | 45,74 | 45,26 | 45,26 | -0,82% | 2.705,00 |
| 13.03.2024 | 45,10 | 45,63 | 45,10 | 45,63 | 0,68% | 3.390,00 |
| 12.03.2024 | 44,95 | 45,56 | 44,95 | 45,32 | 0,06% | 3.671,00 |
| 11.03.2024 | 44,92 | 45,30 | 44,92 | 45,30 | 0,79% | 1.190,00 |
| 08.03.2024 | 44,81 | 45,00 | 44,81 | 44,94 | 0,17% | 4.891,00 |
| 07.03.2024 | 44,87 | 44,98 | 44,79 | 44,87 | -0,55% | 3.711,00 |
| 06.03.2024 | 45,03 | 45,30 | 44,92 | 45,12 | 0,04% | 2.654,00 |