48,340€
-4,88%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 55,92 | 55,92 | 53,88 | 54,38 | -4,88% | 564,00 |
| 05.12.2025 | 57,33 | 57,33 | 57,17 | 57,17 | -0,08% | 1.231,00 |
| 04.12.2025 | 57,58 | 57,58 | 56,70 | 57,22 | -0,66% | 203,00 |
| 03.12.2025 | 58,05 | 58,05 | 57,26 | 57,60 | -0,39% | 2.003,00 |
| 02.12.2025 | 58,46 | 58,61 | 57,44 | 57,83 | -1,46% | 273,00 |
| 01.12.2025 | 58,25 | 59,00 | 58,25 | 58,68 | -0,11% | 100,00 |
| 28.11.2025 | 58,05 | 58,75 | 58,05 | 58,75 | 0,85% | 150,00 |
| 27.11.2025 | 57,87 | 58,25 | 57,85 | 58,25 | 0,43% | 2.235,00 |
| 26.11.2025 | 58,70 | 58,70 | 58,01 | 58,01 | -0,77% | - |
| 25.11.2025 | 58,34 | 58,57 | 58,30 | 58,46 | 0,15% | 186,00 |
| 24.11.2025 | 58,46 | 58,86 | 58,25 | 58,37 | -0,61% | 602,00 |
| 21.11.2025 | 57,67 | 58,73 | 57,67 | 58,73 | 2,27% | - |
| 20.11.2025 | 57,38 | 57,62 | 57,35 | 57,42 | -0,35% | 69,00 |
| 19.11.2025 | 56,99 | 57,83 | 56,99 | 57,62 | 0,35% | 108,00 |
| 18.11.2025 | 57,11 | 57,49 | 57,11 | 57,42 | -0,31% | 50,00 |
| 17.11.2025 | 57,49 | 57,58 | 57,20 | 57,60 | 0,04% | 309,00 |
| 14.11.2025 | 58,01 | 58,19 | 57,53 | 57,58 | -1,80% | 490,00 |
| 13.11.2025 | 59,22 | 59,22 | 58,41 | 58,64 | -1,14% | 240,00 |
| 12.11.2025 | 59,27 | 59,31 | 58,82 | 59,31 | 0,15% | 235,00 |
| 11.11.2025 | 59,20 | 59,51 | 59,20 | 59,22 | -0,11% | 424,00 |
| 10.11.2025 | 59,83 | 59,83 | 59,15 | 59,29 | -0,72% | 299,00 |
| 08.11.2025 | 58,75 | 59,72 | 58,68 | 59,72 | 1,34% | 150,00 |
| 06.11.2025 | 59,36 | 59,36 | 58,68 | 58,93 | -1,87% | 238,00 |
| 05.11.2025 | 59,36 | 60,05 | 59,36 | 60,05 | 1,06% | 261,00 |
| 04.11.2025 | 58,88 | 59,42 | 58,64 | 59,42 | 0,42% | 44,00 |
| 03.11.2025 | 58,46 | 59,24 | 58,46 | 59,18 | 0,61% | 152,00 |
| 31.10.2025 | 58,95 | 58,95 | 58,82 | 58,82 | -0,49% | - |
| 30.10.2025 | 59,15 | 59,15 | 58,93 | 59,11 | -0,45% | 100,00 |
| 29.10.2025 | 59,58 | 59,63 | 59,38 | 59,38 | -0,53% | 490,00 |
| 28.10.2025 | 60,17 | 60,75 | 59,69 | 59,69 | -0,86% | 195,00 |
| 27.10.2025 | 60,89 | 60,89 | 60,21 | 60,21 | -0,04% | 33,00 |
| 24.10.2025 | 60,44 | 60,46 | 60,23 | 60,23 | -0,48% | 614,00 |
| 23.10.2025 | 59,81 | 61,56 | 59,74 | 60,53 | -0,04% | 22,00 |
| 22.10.2025 | 59,78 | 60,55 | 59,78 | 60,55 | 0,49% | 502,00 |
| 21.10.2025 | 60,30 | 60,46 | 60,19 | 60,26 | -0,52% | 200,00 |
| 20.10.2025 | 60,64 | 60,64 | 60,46 | 60,57 | -0,22% | 250,00 |
| 17.10.2025 | 59,09 | 60,71 | 59,09 | 60,71 | 2,27% | 205,00 |
| 16.10.2025 | 58,52 | 59,47 | 58,52 | 59,36 | 1,07% | 220,00 |
| 15.10.2025 | 59,20 | 59,20 | 58,12 | 58,73 | -0,42% | 74,00 |
| 14.10.2025 | 57,87 | 59,09 | 57,87 | 58,97 | 1,00% | 599,00 |
| 13.10.2025 | 58,50 | 58,50 | 57,96 | 58,39 | 0,43% | 140,00 |
| 10.10.2025 | 58,01 | 58,14 | 58,01 | 58,14 | 2,22% | 600,00 |
| 09.10.2025 | 56,75 | 56,88 | 56,68 | 56,88 | 0,28% | 310,00 |
| 07.10.2025 | 56,34 | 56,72 | 56,32 | 56,72 | 0,32% | 128,00 |
| 06.10.2025 | 56,63 | 56,86 | 56,39 | 56,54 | 0,66% | 527,00 |
| 03.10.2025 | 56,75 | 56,93 | 56,17 | 56,17 | -0,81% | - |
| 02.10.2025 | 56,61 | 56,63 | 56,16 | 56,63 | 0,04% | 224,00 |
| 01.10.2025 | 56,54 | 57,02 | 56,50 | 56,61 | -0,59% | 723,00 |
| 30.09.2025 | 56,79 | 56,95 | 56,30 | 56,95 | 0,12% | 352,00 |
| 29.09.2025 | 56,99 | 56,99 | 56,70 | 56,88 | -0,16% | 177,00 |
| 26.09.2025 | 57,29 | 57,31 | 56,86 | 56,97 | -0,74% | 2.055,00 |
| 25.09.2025 | 57,49 | 57,76 | 57,40 | 57,40 | -0,31% | - |
| 24.09.2025 | 57,69 | 57,71 | 57,33 | 57,58 | -0,12% | 420,00 |
| 23.09.2025 | 57,69 | 57,78 | 57,42 | 57,65 | -0,31% | 583,00 |
| 22.09.2025 | 58,97 | 58,97 | 57,83 | 57,83 | -2,13% | 893,00 |
| 19.09.2025 | 58,79 | 59,22 | 58,79 | 59,09 | 0,11% | 990,00 |
| 18.09.2025 | 59,22 | 59,22 | 58,88 | 59,02 | -0,08% | 3.130,00 |
| 17.09.2025 | 58,52 | 59,06 | 58,52 | 59,06 | -0,04% | 100,00 |
| 16.09.2025 | 59,58 | 59,58 | 59,09 | 59,09 | -0,94% | 68,00 |
| 15.09.2025 | 60,57 | 60,57 | 59,60 | 59,65 | -1,38% | 613,00 |
| 12.09.2025 | 60,12 | 60,75 | 60,12 | 60,48 | 0,49% | 145,00 |
| 11.09.2025 | 59,96 | 60,53 | 59,96 | 60,19 | 0,15% | 127,00 |
| 10.09.2025 | 60,46 | 60,66 | 60,10 | 60,10 | -0,41% | 820,00 |
| 09.09.2025 | 60,77 | 60,93 | 60,32 | 60,35 | -1,07% | 5,00 |
| 08.09.2025 | 61,49 | 61,49 | 61,00 | 61,00 | -0,84% | 433,00 |
| 05.09.2025 | 62,01 | 62,06 | 61,52 | 61,52 | -1,23% | 34,00 |
| 04.09.2025 | 61,63 | 62,28 | 61,61 | 62,28 | 1,21% | 588,00 |
| 03.09.2025 | 61,16 | 61,54 | 61,16 | 61,54 | 0,48% | 133,00 |
| 02.09.2025 | 60,50 | 61,43 | 60,50 | 61,25 | 0,78% | 800,00 |
| 01.09.2025 | 61,00 | 61,00 | 60,46 | 60,77 | 0,30% | 200,00 |
| 29.08.2025 | 59,83 | 60,59 | 59,83 | 60,59 | 1,28% | 208,00 |
| 28.08.2025 | 60,28 | 60,28 | 59,83 | 59,83 | -0,67% | - |
| 27.08.2025 | 60,01 | 60,23 | 59,87 | 60,23 | -0,04% | 79,00 |
| 25.08.2025 | 60,64 | 60,64 | 60,08 | 60,26 | -0,78% | 242,00 |
| 22.08.2025 | 61,02 | 61,13 | 60,73 | 60,73 | -1,03% | 625,00 |
| 21.08.2025 | 60,98 | 61,36 | 60,98 | 61,36 | 0,41% | 125,00 |
| 20.08.2025 | 59,09 | 61,25 | 59,09 | 61,11 | 3,11% | 1.880,00 |
| 19.08.2025 | 58,84 | 59,27 | 58,84 | 59,27 | 0,50% | - |
| 18.08.2025 | 58,68 | 58,97 | 58,55 | 58,97 | 0,50% | 932,00 |
| 16.08.2025 | 59,15 | 59,15 | 58,68 | 58,68 | -0,57% | 35,00 |
| 14.08.2025 | 59,02 | 59,02 | 59,02 | 59,02 | -0,19% | - |
| 13.08.2025 | 58,86 | 59,13 | 58,86 | 59,13 | 0,73% | 23,00 |
| 12.08.2025 | 59,06 | 59,06 | 58,70 | 58,70 | -0,61% | 335,00 |
| 08.08.2025 | 59,00 | 59,06 | 58,97 | 59,06 | 0,11% | - |
| 07.08.2025 | 58,61 | 59,00 | 58,50 | 59,00 | 0,88% | 300,00 |
| 06.08.2025 | 58,50 | 58,50 | 58,46 | 58,48 | 0,23% | - |
| 05.08.2025 | 58,88 | 58,88 | 58,25 | 58,34 | -0,92% | 115,00 |
| 04.08.2025 | 58,91 | 58,91 | 58,59 | 58,88 | 0,35% | 153,00 |
| 01.08.2025 | 57,22 | 58,68 | 57,22 | 58,68 | 0,38% | 305,00 |
| 31.07.2025 | 58,77 | 58,79 | 58,46 | 58,46 | 0,19% | 550,00 |
| 30.07.2025 | 58,21 | 58,34 | 57,71 | 58,34 | 0,46% | 100,00 |
| 29.07.2025 | 57,58 | 58,07 | 57,58 | 58,07 | 0,94% | 3,00 |
| 28.07.2025 | 58,30 | 58,30 | 57,53 | 57,53 | -0,70% | 1.500,00 |
| 25.07.2025 | 58,48 | 58,48 | 57,56 | 57,94 | -0,73% | 300,00 |
| 24.07.2025 | 58,41 | 58,41 | 57,89 | 58,37 | 0,12% | 140,00 |
| 23.07.2025 | 57,89 | 58,30 | 57,89 | 58,30 | 1,41% | - |
| 22.07.2025 | 57,65 | 57,76 | 57,38 | 57,49 | 0,12% | 351,00 |
| 21.07.2025 | 58,14 | 58,14 | 57,42 | 57,42 | -0,89% | 291,00 |
| 18.07.2025 | 58,14 | 58,14 | 57,58 | 57,94 | -0,31% | 587,00 |
| 17.07.2025 | 58,46 | 58,46 | 57,92 | 58,12 | -0,54% | 1.140,00 |