53,960€
2,27%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 52,66 | 54,13 | 52,48 | 53,96 | 2,27% | 700,00 |
| 16.10.2025 | 52,10 | 53,09 | 52,05 | 52,76 | 1,07% | 220,00 |
| 15.10.2025 | 52,64 | 52,74 | 51,63 | 52,20 | -0,42% | 98,00 |
| 14.10.2025 | 51,46 | 52,56 | 51,36 | 52,42 | 1,00% | 998,00 |
| 13.10.2025 | 52,13 | 52,14 | 51,41 | 51,90 | 0,43% | - |
| 10.10.2025 | 50,98 | 51,89 | 50,90 | 51,68 | 1,69% | 1.600,00 |
| 09.10.2025 | 50,52 | 51,16 | 50,48 | 50,82 | 0,51% | 30,00 |
| 08.10.2025 | 50,48 | 51,02 | 50,19 | 50,56 | 0,28% | 610,00 |
| 07.10.2025 | 50,10 | 50,49 | 49,95 | 50,42 | 0,32% | 128,00 |
| 06.10.2025 | 50,42 | 50,55 | 49,96 | 50,26 | 0,66% | 979,00 |
| 03.10.2025 | 50,49 | 50,77 | 49,93 | 49,93 | -0,81% | - |
| 02.10.2025 | 50,47 | 50,52 | 49,88 | 50,34 | 0,04% | 308,00 |
| 01.10.2025 | 50,39 | 50,87 | 50,11 | 50,32 | -0,59% | 765,00 |
| 30.09.2025 | 50,58 | 50,71 | 49,87 | 50,62 | 0,12% | 614,00 |
| 29.09.2025 | 50,71 | 50,79 | 50,01 | 50,56 | -0,16% | 197,00 |
| 26.09.2025 | 51,03 | 51,11 | 50,41 | 50,64 | -0,74% | 2.137,00 |
| 25.09.2025 | 51,22 | 51,53 | 50,92 | 51,02 | -0,31% | - |
| 24.09.2025 | 51,40 | 51,46 | 50,94 | 51,18 | -0,12% | 550,00 |
| 23.09.2025 | 51,28 | 51,41 | 51,05 | 51,24 | -0,31% | 928,00 |
| 22.09.2025 | 52,32 | 52,42 | 51,28 | 51,40 | -2,13% | 1.243,00 |
| 19.09.2025 | 52,59 | 52,72 | 52,07 | 52,52 | 0,11% | 1.970,00 |
| 18.09.2025 | 52,75 | 52,91 | 52,23 | 52,46 | -0,74% | 6.130,00 |
| 17.09.2025 | 52,20 | 52,99 | 52,15 | 52,85 | 0,63% | 300,00 |
| 16.09.2025 | 53,04 | 53,10 | 52,20 | 52,52 | -0,94% | 68,00 |
| 15.09.2025 | 53,84 | 53,88 | 52,78 | 53,02 | -1,38% | 1.768,00 |
| 12.09.2025 | 53,56 | 54,21 | 53,49 | 53,76 | 0,49% | 145,00 |
| 11.09.2025 | 53,33 | 53,96 | 53,31 | 53,50 | 0,15% | 281,00 |
| 10.09.2025 | 53,90 | 54,03 | 53,23 | 53,42 | -0,41% | 940,00 |
| 09.09.2025 | 54,16 | 54,35 | 53,38 | 53,64 | -1,07% | 15,00 |
| 08.09.2025 | 54,74 | 55,02 | 54,13 | 54,22 | -0,84% | 1.299,00 |
| 05.09.2025 | 55,23 | 55,43 | 54,60 | 54,68 | -1,23% | 72,00 |
| 04.09.2025 | 54,86 | 55,86 | 54,77 | 55,36 | 1,21% | 638,00 |
| 03.09.2025 | 54,39 | 55,06 | 54,29 | 54,70 | 0,48% | 338,00 |
| 02.09.2025 | 53,80 | 54,72 | 53,58 | 54,44 | 0,78% | 2.400,00 |
| 01.09.2025 | 54,32 | 54,38 | 53,64 | 54,02 | 0,30% | 400,00 |
| 29.08.2025 | 53,36 | 54,06 | 53,04 | 53,86 | 1,28% | 262,00 |
| 28.08.2025 | 53,61 | 53,88 | 53,09 | 53,18 | -0,67% | - |
| 27.08.2025 | 53,32 | 53,90 | 53,15 | 53,54 | 0,22% | 97,00 |
| 26.08.2025 | 53,36 | 53,65 | 52,99 | 53,42 | -0,22% | 12,00 |
| 25.08.2025 | 54,05 | 54,05 | 53,39 | 53,54 | -0,96% | 184,00 |
| 22.08.2025 | 54,39 | 54,55 | 53,89 | 54,06 | -0,79% | 825,00 |
| 21.08.2025 | 54,29 | 54,68 | 54,01 | 54,49 | 0,31% | 125,00 |
| 20.08.2025 | 52,62 | 54,59 | 52,52 | 54,32 | 3,00% | 1.955,00 |
| 19.08.2025 | 52,35 | 52,88 | 52,28 | 52,74 | 0,65% | - |
| 18.08.2025 | 52,26 | 52,51 | 52,03 | 52,40 | 0,31% | 1.732,00 |
| 15.08.2025 | 52,66 | 52,76 | 52,06 | 52,24 | -0,82% | 35,00 |
| 14.08.2025 | 52,58 | 53,13 | 52,33 | 52,67 | -0,94% | - |
| 13.08.2025 | 52,35 | 53,31 | 52,24 | 53,17 | 1,49% | 23,00 |
| 12.08.2025 | 52,68 | 52,72 | 52,01 | 52,39 | -0,29% | 235,00 |
| 11.08.2025 | 52,81 | 52,84 | 52,11 | 52,54 | 0,02% | 213,00 |
| 08.08.2025 | 52,40 | 52,76 | 52,02 | 52,53 | 0,10% | - |
| 07.08.2025 | 52,20 | 52,75 | 51,92 | 52,48 | 0,77% | 300,00 |
| 06.08.2025 | 52,00 | 52,11 | 51,55 | 52,08 | 0,29% | - |
| 05.08.2025 | 52,39 | 52,45 | 51,66 | 51,93 | -0,71% | 145,00 |
| 04.08.2025 | 52,43 | 52,46 | 51,71 | 52,30 | 0,13% | 306,00 |
| 01.08.2025 | 50,90 | 52,36 | 50,88 | 52,23 | 1,89% | 305,00 |
| 31.07.2025 | 52,36 | 52,43 | 50,87 | 51,26 | -1,89% | 550,00 |
| 30.07.2025 | 51,88 | 52,29 | 51,24 | 52,25 | 1,01% | 300,00 |
| 29.07.2025 | 51,26 | 51,83 | 51,09 | 51,73 | 1,00% | 9,00 |
| 28.07.2025 | 51,94 | 51,96 | 51,11 | 51,22 | -0,58% | 2.900,00 |
| 25.07.2025 | 51,96 | 52,00 | 51,10 | 51,52 | -0,87% | 400,00 |
| 24.07.2025 | 51,88 | 52,08 | 51,34 | 51,97 | 0,08% | 240,00 |
| 23.07.2025 | 51,52 | 51,95 | 51,40 | 51,93 | 1,74% | - |
| 22.07.2025 | 51,32 | 51,73 | 50,95 | 51,04 | -0,23% | 866,00 |
| 21.07.2025 | 51,70 | 51,83 | 50,95 | 51,16 | -0,60% | 451,00 |
| 18.07.2025 | 51,70 | 51,82 | 51,15 | 51,47 | -0,25% | 727,00 |
| 17.07.2025 | 52,04 | 52,12 | 51,44 | 51,60 | -0,81% | 1.340,00 |
| 16.07.2025 | 51,55 | 52,07 | 51,48 | 52,02 | 0,52% | 575,00 |
| 15.07.2025 | 52,34 | 52,42 | 51,59 | 51,75 | -1,01% | 748,00 |
| 14.07.2025 | 52,30 | 52,55 | 51,89 | 52,28 | -0,23% | 788,00 |
| 11.07.2025 | 52,26 | 52,67 | 51,82 | 52,40 | -0,04% | 90,00 |
| 10.07.2025 | 51,72 | 52,67 | 51,70 | 52,42 | 1,00% | 80,00 |
| 09.07.2025 | 52,13 | 52,18 | 51,48 | 51,90 | -0,33% | 802,00 |
| 08.07.2025 | 52,49 | 52,61 | 51,58 | 52,07 | -0,53% | 701,00 |
| 07.07.2025 | 52,69 | 52,83 | 52,19 | 52,35 | -0,30% | - |
| 04.07.2025 | 52,12 | 52,81 | 51,92 | 52,51 | 0,29% | 295,00 |
| 03.07.2025 | 51,86 | 52,48 | 51,84 | 52,36 | 0,93% | 30,00 |
| 02.07.2025 | 52,27 | 52,33 | 51,48 | 51,88 | -0,50% | 310,00 |
| 01.07.2025 | 51,92 | 52,76 | 51,62 | 52,14 | 0,04% | 154,00 |
| 30.06.2025 | 52,12 | 52,39 | 51,62 | 52,12 | 0,21% | 802,00 |
| 27.06.2025 | 52,15 | 52,31 | 51,71 | 52,01 | -0,02% | 270,00 |
| 26.06.2025 | 53,00 | 53,07 | 51,58 | 52,02 | -1,70% | 250,00 |
| 25.06.2025 | 53,68 | 53,84 | 52,84 | 52,92 | -1,49% | - |
| 24.06.2025 | 54,37 | 54,53 | 53,64 | 53,72 | -0,11% | 520,00 |
| 23.06.2025 | 52,93 | 53,80 | 52,82 | 53,78 | 1,26% | 200,00 |
| 20.06.2025 | 53,98 | 54,06 | 53,03 | 53,11 | -0,95% | 787,00 |
| 19.06.2025 | 53,71 | 54,02 | 53,32 | 53,62 | -0,94% | 160,00 |
| 18.06.2025 | 54,20 | 54,41 | 53,93 | 54,13 | 0,07% | - |
| 17.06.2025 | 54,18 | 54,53 | 53,89 | 54,09 | -0,53% | 1.040,00 |
| 16.06.2025 | 54,44 | 54,69 | 53,98 | 54,38 | 0,15% | 82,00 |
| 13.06.2025 | 54,18 | 54,97 | 54,02 | 54,30 | -0,88% | 700,00 |
| 12.06.2025 | 54,44 | 54,96 | 54,44 | 54,78 | 0,09% | - |
| 11.06.2025 | 55,15 | 55,20 | 54,62 | 54,73 | -1,08% | 440,00 |
| 10.06.2025 | 54,90 | 55,37 | 54,72 | 55,33 | 0,76% | 850,00 |
| 09.06.2025 | 55,17 | 55,27 | 54,65 | 54,91 | -0,63% | 60,00 |
| 06.06.2025 | 55,32 | 55,41 | 54,81 | 55,26 | 0,31% | 758,00 |
| 05.06.2025 | 54,98 | 55,57 | 54,85 | 55,09 | 0,09% | 645,00 |
| 04.06.2025 | 55,55 | 55,57 | 54,66 | 55,04 | -0,60% | 100,00 |
| 03.06.2025 | 55,35 | 55,59 | 54,99 | 55,37 | -0,07% | 100,00 |
| 02.06.2025 | 55,77 | 55,98 | 55,21 | 55,41 | -1,32% | 1.038,00 |