56,480€
0,86%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 55,90 | 56,48 | 55,74 | 56,47 | 0,79% | 140,00 |
| 06.02.2025 | 55,59 | 56,11 | 55,40 | 56,03 | 0,86% | 2.603,00 |
| 05.02.2025 | 55,14 | 55,87 | 55,07 | 55,55 | 0,43% | 400,00 |
| 04.02.2025 | 56,41 | 56,41 | 55,01 | 55,31 | -1,53% | 200,00 |
| 03.02.2025 | 55,62 | 56,27 | 55,06 | 56,17 | 1,52% | 767,00 |
| 31.01.2025 | 55,93 | 56,13 | 55,23 | 55,33 | -1,25% | 2.000,00 |
| 30.01.2025 | 55,11 | 56,10 | 55,08 | 56,03 | 1,97% | 4.560,00 |
| 29.01.2025 | 55,49 | 55,51 | 54,75 | 54,95 | -0,43% | 20,00 |
| 28.01.2025 | 55,19 | 56,09 | 55,07 | 55,19 | -0,38% | 1.317,00 |
| 27.01.2025 | 53,12 | 55,44 | 53,12 | 55,40 | 3,22% | 952,00 |
| 24.01.2025 | 54,12 | 54,36 | 53,65 | 53,67 | -1,01% | 6.621,00 |
| 23.01.2025 | 53,65 | 54,56 | 53,52 | 54,22 | 0,99% | 2.100,00 |
| 22.01.2025 | 54,64 | 55,02 | 53,61 | 53,69 | -1,65% | 15,00 |
| 21.01.2025 | 54,58 | 54,85 | 54,23 | 54,59 | -0,05% | 798,00 |
| 20.01.2025 | 54,50 | 54,70 | 54,22 | 54,62 | 1,34% | 447,00 |
| 17.01.2025 | 53,42 | 54,48 | 53,40 | 53,90 | 0,34% | 442,00 |
| 16.01.2025 | 53,28 | 53,72 | 53,22 | 53,72 | 1,05% | 506,00 |
| 15.01.2025 | 53,06 | 53,26 | 52,96 | 53,16 | -0,04% | 78,00 |
| 14.01.2025 | 53,90 | 53,92 | 53,14 | 53,18 | -1,41% | 777,00 |
| 13.01.2025 | 53,82 | 53,94 | 53,52 | 53,94 | -0,07% | 360,00 |
| 10.01.2025 | 54,60 | 54,72 | 53,98 | 53,98 | -1,57% | 159,00 |
| 09.01.2025 | 54,02 | 54,84 | 54,02 | 54,84 | 2,08% | 187,00 |
| 08.01.2025 | 54,02 | 54,22 | 53,72 | 53,72 | -0,74% | 474,00 |
| 07.01.2025 | 53,10 | 54,16 | 53,10 | 54,12 | 1,69% | 35,00 |
| 06.01.2025 | 54,64 | 54,64 | 53,22 | 53,22 | -4,00% | 222,00 |
| 03.01.2025 | 54,96 | 55,44 | 54,96 | 55,44 | 0,73% | 365,00 |
| 02.01.2025 | 54,76 | 55,32 | 54,76 | 55,04 | -0,25% | 95,00 |
| 30.12.2024 | 54,10 | 55,18 | 54,10 | 55,18 | 0,88% | 181,00 |
| 27.12.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,29% | 40,00 |
| 23.12.2024 | 54,46 | 55,00 | 54,08 | 54,86 | -0,44% | 45,00 |
| 22.12.2024 | 55,00 | 55,10 | 54,64 | 55,10 | -0,22% | 247,00 |
| 19.12.2024 | 55,36 | 55,80 | 55,22 | 55,22 | -1,07% | 1,00 |
| 18.12.2024 | 56,36 | 56,36 | 55,82 | 55,82 | -1,27% | 20,00 |
| 17.12.2024 | 56,04 | 56,54 | 55,86 | 56,54 | 0,93% | 295,00 |
| 13.12.2024 | 56,02 | 56,34 | 55,94 | 56,02 | -0,07% | 886,00 |
| 12.12.2024 | 55,74 | 56,06 | 55,42 | 56,06 | -0,18% | 30,00 |
| 11.12.2024 | 55,50 | 56,16 | 55,50 | 56,16 | 0,79% | 16,00 |
| 10.12.2024 | 55,34 | 55,82 | 55,34 | 55,72 | 0,11% | 132,00 |
| 09.12.2024 | 55,72 | 55,72 | 55,14 | 55,66 | -1,17% | 140,00 |
| 06.12.2024 | 56,14 | 56,40 | 56,10 | 56,32 | 0,18% | 200,00 |
| 05.12.2024 | 56,08 | 56,50 | 56,08 | 56,22 | 0,07% | 170,00 |
| 04.12.2024 | 56,30 | 56,34 | 55,92 | 56,18 | -0,88% | 51,00 |
| 03.12.2024 | 56,84 | 57,06 | 56,62 | 56,68 | -0,60% | 22,00 |
| 02.12.2024 | 56,18 | 57,08 | 56,18 | 57,02 | 1,03% | 125,00 |
| 29.11.2024 | 56,64 | 56,76 | 56,44 | 56,44 | -0,35% | 250,00 |
| 28.11.2024 | 56,74 | 56,74 | 56,64 | 56,64 | 0,07% | 116,00 |
| 27.11.2024 | 56,38 | 56,66 | 56,38 | 56,60 | 0,04% | 350,00 |
| 26.11.2024 | 55,74 | 56,58 | 55,74 | 56,58 | 1,00% | 155,00 |
| 25.11.2024 | 56,18 | 56,46 | 56,00 | 56,02 | -0,85% | 95,00 |
| 22.11.2024 | 54,60 | 56,50 | 54,60 | 56,50 | 3,37% | 645,00 |
| 21.11.2024 | 54,94 | 54,94 | 54,28 | 54,66 | 0,44% | 132,00 |
| 20.11.2024 | 54,44 | 54,58 | 54,42 | 54,42 | -0,11% | - |
| 19.11.2024 | 54,16 | 54,64 | 54,16 | 54,48 | -0,07% | 173,00 |
| 18.11.2024 | 53,98 | 54,52 | 53,98 | 54,52 | 0,33% | 19,00 |
| 15.11.2024 | 54,04 | 54,34 | 53,88 | 54,34 | 0,48% | 1.035,00 |
| 14.11.2024 | 53,92 | 54,08 | 53,92 | 54,08 | -0,26% | 200,00 |
| 13.11.2024 | 53,80 | 54,22 | 53,80 | 54,22 | 0,26% | 105,00 |
| 12.11.2024 | 53,96 | 54,22 | 53,96 | 54,08 | -1,24% | 430,00 |
| 11.11.2024 | 54,46 | 54,98 | 54,46 | 54,76 | 0,44% | 8,00 |
| 08.11.2024 | 54,20 | 54,56 | 54,20 | 54,52 | 0,07% | 115,00 |
| 07.11.2024 | 54,44 | 55,00 | 54,44 | 54,48 | -0,95% | 1.245,00 |
| 06.11.2024 | 56,84 | 56,84 | 54,86 | 55,00 | -2,38% | 7.636,00 |
| 05.11.2024 | 56,40 | 56,52 | 56,28 | 56,34 | -0,35% | 90,00 |
| 04.11.2024 | 56,38 | 56,70 | 56,38 | 56,54 | -0,60% | 31,00 |
| 01.11.2024 | 55,90 | 56,88 | 55,90 | 56,88 | 1,35% | 145,00 |
| 31.10.2024 | 56,46 | 56,46 | 56,06 | 56,12 | -1,30% | 115,00 |
| 30.10.2024 | 57,22 | 57,24 | 56,84 | 56,86 | -1,28% | 260,00 |
| 29.10.2024 | 57,76 | 57,94 | 57,58 | 57,60 | 0,00% | 5,00 |
| 28.10.2024 | 56,78 | 57,64 | 56,78 | 57,60 | 0,88% | 247,00 |
| 25.10.2024 | 57,28 | 57,28 | 57,00 | 57,10 | -0,97% | 3.281,00 |
| 24.10.2024 | 56,00 | 58,14 | 56,00 | 57,66 | 4,19% | 540,00 |
| 23.10.2024 | 57,24 | 57,24 | 55,34 | 55,34 | -3,22% | 358,00 |
| 22.10.2024 | 57,80 | 57,92 | 56,96 | 57,18 | -1,62% | 1.632,00 |
| 18.10.2024 | 58,54 | 58,54 | 57,08 | 58,12 | -0,89% | 223,00 |
| 17.10.2024 | 57,66 | 58,74 | 57,66 | 58,64 | 0,89% | 1.215,00 |
| 16.10.2024 | 58,06 | 58,28 | 58,06 | 58,12 | -0,31% | 67,00 |
| 15.10.2024 | 57,78 | 58,30 | 57,78 | 58,30 | 1,32% | 3,00 |
| 14.10.2024 | 57,38 | 57,66 | 57,38 | 57,54 | 0,28% | 345,00 |
| 11.10.2024 | 56,58 | 57,38 | 56,58 | 57,38 | 0,49% | 202,00 |
| 10.10.2024 | 57,34 | 57,36 | 57,10 | 57,10 | -0,80% | 350,00 |
| 09.10.2024 | 57,10 | 57,56 | 57,08 | 57,56 | 0,66% | 50,00 |
| 08.10.2024 | 56,04 | 57,18 | 56,04 | 57,18 | 1,42% | 8.257,00 |
| 07.10.2024 | 57,12 | 57,14 | 56,38 | 56,38 | -1,33% | 4.733,00 |
| 04.10.2024 | 56,96 | 57,48 | 56,96 | 57,14 | 0,42% | 759,00 |
| 03.10.2024 | 58,02 | 58,02 | 56,90 | 56,90 | -2,54% | 209,00 |
| 02.10.2024 | 57,66 | 58,48 | 57,66 | 58,38 | 0,17% | 165,00 |
| 01.10.2024 | 58,02 | 58,50 | 58,00 | 58,28 | 0,07% | 65,00 |
| 27.09.2024 | 57,96 | 58,82 | 57,96 | 58,24 | -0,10% | 3.541,00 |
| 26.09.2024 | 58,62 | 58,62 | 57,92 | 58,30 | 0,45% | 590,00 |
| 25.09.2024 | 58,40 | 58,40 | 57,90 | 58,04 | -0,58% | 23,00 |
| 23.09.2024 | 57,48 | 58,38 | 57,48 | 58,38 | 1,50% | 607,00 |
| 20.09.2024 | 57,50 | 57,92 | 57,50 | 57,52 | -0,28% | 240,00 |
| 19.09.2024 | 58,42 | 58,42 | 57,68 | 57,68 | -1,00% | 8,00 |
| 18.09.2024 | 58,34 | 58,66 | 58,26 | 58,26 | -0,03% | 24,00 |
| 17.09.2024 | 58,80 | 58,96 | 58,28 | 58,28 | -1,05% | 475,00 |
| 16.09.2024 | 58,18 | 58,92 | 58,18 | 58,90 | 0,61% | 3.072,00 |
| 13.09.2024 | 58,34 | 58,68 | 58,34 | 58,54 | 0,27% | 7.250,00 |
| 12.09.2024 | 58,62 | 58,78 | 58,38 | 58,38 | -0,55% | 527,00 |
| 11.09.2024 | 59,68 | 59,78 | 58,70 | 58,70 | -0,88% | 263,00 |
| 10.09.2024 | 59,08 | 59,58 | 59,08 | 59,22 | 0,48% | 252,00 |