52,160€
-0,57%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 55,83 | 56,38 | 55,77 | 56,15 | 0,57% | 1.000,00 |
| 29.05.2025 | 56,15 | 56,17 | 55,54 | 55,83 | -0,46% | - |
| 28.05.2025 | 56,26 | 56,32 | 55,57 | 56,09 | -0,55% | 398,00 |
| 27.05.2025 | 55,75 | 56,45 | 55,74 | 56,40 | 1,06% | 2,00 |
| 26.05.2025 | 56,25 | 56,32 | 55,67 | 55,81 | -0,05% | 110,00 |
| 23.05.2025 | 56,00 | 56,06 | 55,76 | 55,84 | -0,43% | 190,00 |
| 22.05.2025 | 56,12 | 56,12 | 56,00 | 56,08 | 0,14% | 310,00 |
| 21.05.2025 | 55,82 | 56,00 | 55,82 | 56,00 | 0,14% | - |
| 20.05.2025 | 55,48 | 56,16 | 55,48 | 55,92 | 1,34% | 6,00 |
| 19.05.2025 | 55,64 | 55,64 | 54,88 | 55,18 | 0,69% | 608,00 |
| 16.05.2025 | 54,58 | 55,02 | 54,58 | 54,80 | 0,26% | 125,00 |
| 15.05.2025 | 53,64 | 54,66 | 53,64 | 54,66 | 0,55% | 100,00 |
| 14.05.2025 | 54,70 | 54,70 | 54,10 | 54,36 | -0,33% | 206,00 |
| 13.05.2025 | 55,14 | 55,14 | 54,54 | 54,54 | -2,05% | 210,00 |
| 12.05.2025 | 55,66 | 55,68 | 54,98 | 55,68 | 0,29% | 35,00 |
| 09.05.2025 | 55,68 | 55,88 | 55,48 | 55,52 | -0,61% | 143,00 |
| 08.05.2025 | 56,40 | 56,46 | 55,66 | 55,86 | -0,60% | 54,00 |
| 07.05.2025 | 56,40 | 56,40 | 56,18 | 56,20 | -0,28% | - |
| 06.05.2025 | 55,98 | 56,56 | 55,98 | 56,36 | 0,61% | 40,00 |
| 05.05.2025 | 55,84 | 56,12 | 55,56 | 56,02 | 0,11% | 452,00 |
| 02.05.2025 | 55,80 | 56,00 | 55,72 | 55,96 | 0,21% | 78,00 |
| 30.04.2025 | 54,94 | 55,84 | 54,94 | 55,84 | 1,31% | - |
| 29.04.2025 | 54,98 | 55,12 | 54,86 | 55,12 | 0,00% | 200,00 |
| 28.04.2025 | 54,76 | 55,56 | 54,76 | 55,12 | -0,25% | 211,00 |
| 25.04.2025 | 56,04 | 56,04 | 55,06 | 55,26 | -2,13% | 3.082,00 |
| 24.04.2025 | 56,18 | 56,46 | 56,18 | 56,46 | 0,50% | 145,00 |
| 23.04.2025 | 57,36 | 57,36 | 56,18 | 56,18 | -1,44% | 1.417,00 |
| 22.04.2025 | 55,60 | 57,00 | 55,00 | 57,00 | 1,79% | 60,00 |
| 17.04.2025 | 54,94 | 56,00 | 54,82 | 56,00 | 2,79% | 85,00 |
| 16.04.2025 | 54,26 | 55,38 | 54,26 | 54,48 | -0,73% | 1.010,00 |
| 15.04.2025 | 54,48 | 55,06 | 54,48 | 54,88 | 0,59% | 55,00 |
| 14.04.2025 | 54,42 | 54,56 | 54,16 | 54,56 | 1,19% | 84,00 |
| 11.04.2025 | 53,80 | 53,92 | 53,04 | 53,92 | 0,86% | 495,00 |
| 10.04.2025 | 54,94 | 54,94 | 52,64 | 53,46 | 1,83% | 1.202,00 |
| 09.04.2025 | 53,06 | 53,06 | 51,90 | 52,50 | -2,78% | 350,00 |
| 08.04.2025 | 53,26 | 54,00 | 52,40 | 54,00 | 1,66% | 555,00 |
| 07.04.2025 | 52,40 | 53,12 | 52,20 | 53,12 | -2,75% | 3.604,00 |
| 04.04.2025 | 56,08 | 57,10 | 54,62 | 54,62 | -3,57% | 345,00 |
| 03.04.2025 | 54,04 | 56,64 | 54,04 | 56,64 | 1,94% | 118,00 |
| 02.04.2025 | 54,84 | 55,58 | 54,84 | 55,56 | 0,58% | 136,00 |
| 01.04.2025 | 55,00 | 55,48 | 55,00 | 55,24 | 0,18% | 100,00 |
| 31.03.2025 | 54,08 | 55,22 | 54,08 | 55,14 | 0,55% | 220,00 |
| 28.03.2025 | 53,88 | 54,96 | 53,88 | 54,84 | 0,92% | 110,00 |
| 27.03.2025 | 53,62 | 54,34 | 53,62 | 54,34 | 1,08% | - |
| 26.03.2025 | 53,80 | 54,14 | 53,64 | 53,76 | -0,37% | 100,00 |