55,340€
-1,32%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
24.03.2025 | 54,96 | 54,96 | 53,88 | 53,96 | -0,77% | 547,00 |
21.03.2025 | 54,52 | 54,52 | 54,20 | 54,38 | -0,51% | 367,00 |
20.03.2025 | 53,92 | 54,66 | 53,92 | 54,66 | 0,81% | 150,00 |
19.03.2025 | 53,72 | 54,22 | 53,70 | 54,22 | 0,86% | 130,00 |
18.03.2025 | 54,38 | 54,38 | 53,76 | 53,76 | -1,43% | 28,00 |
17.03.2025 | 53,80 | 54,64 | 53,56 | 54,54 | 1,11% | 93,00 |
15.03.2025 | 53,94 | 53,94 | 53,72 | 53,94 | 0,07% | 200,00 |
13.03.2025 | 53,98 | 54,40 | 53,78 | 53,90 | -0,92% | 241,00 |
12.03.2025 | 55,84 | 55,84 | 54,34 | 54,40 | 0,11% | 1.070,00 |
11.03.2025 | 55,14 | 55,14 | 54,34 | 54,34 | -3,28% | 817,00 |
10.03.2025 | 54,62 | 56,18 | 54,62 | 56,18 | 3,69% | 5,00 |
07.03.2025 | 54,00 | 54,58 | 53,90 | 54,18 | 0,56% | 286,00 |
06.03.2025 | 54,10 | 54,10 | 53,44 | 53,88 | -0,99% | 425,00 |
05.03.2025 | 54,62 | 54,88 | 54,22 | 54,42 | -0,95% | 337,00 |
04.03.2025 | 54,90 | 56,02 | 54,70 | 54,94 | 0,07% | 313,00 |
03.03.2025 | 54,06 | 54,90 | 54,06 | 54,90 | 1,40% | 125,00 |
28.02.2025 | 52,90 | 54,44 | 52,90 | 54,14 | 1,01% | 1.621,00 |
27.02.2025 | 52,84 | 53,60 | 52,82 | 53,60 | 0,30% | - |
26.02.2025 | 53,46 | 53,48 | 52,16 | 53,44 | -0,96% | 420,00 |
24.02.2025 | 53,68 | 53,96 | 53,30 | 53,96 | 1,12% | 702,00 |
21.02.2025 | 53,00 | 53,36 | 52,76 | 53,36 | 1,48% | 1.060,00 |
20.02.2025 | 53,42 | 53,42 | 52,58 | 52,58 | -1,09% | 100,00 |
19.02.2025 | 52,32 | 53,16 | 52,32 | 53,16 | 1,49% | 132,00 |
18.02.2025 | 52,44 | 52,48 | 52,08 | 52,38 | -0,72% | 444,00 |
17.02.2025 | 52,46 | 52,76 | 52,46 | 52,76 | -0,68% | 413,00 |
14.02.2025 | 54,06 | 54,14 | 52,98 | 53,12 | -1,52% | 101,00 |
13.02.2025 | 56,76 | 56,80 | 52,96 | 53,94 | -5,40% | 344,00 |
12.02.2025 | 56,56 | 57,02 | 56,56 | 57,02 | 0,39% | 866,00 |
11.02.2025 | 56,46 | 56,80 | 56,46 | 56,80 | 0,00% | 260,00 |
10.02.2025 | 56,62 | 56,80 | 56,36 | 56,80 | 0,85% | 70,00 |
07.02.2025 | 55,80 | 56,32 | 55,80 | 56,32 | 0,57% | 70,00 |
06.02.2025 | 55,62 | 56,06 | 55,62 | 56,00 | 0,76% | 1.925,00 |
05.02.2025 | 54,98 | 55,80 | 54,98 | 55,58 | -0,04% | 200,00 |
04.02.2025 | 56,08 | 56,08 | 55,44 | 55,60 | -0,29% | 200,00 |
03.02.2025 | 55,36 | 55,98 | 55,00 | 55,76 | 0,76% | 395,00 |
31.01.2025 | 55,96 | 55,96 | 55,34 | 55,34 | -1,32% | 2.000,00 |
30.01.2025 | 55,00 | 56,08 | 55,00 | 56,08 | 1,30% | 1.560,00 |
29.01.2025 | 55,32 | 55,42 | 54,88 | 55,36 | -0,50% | 10,00 |
28.01.2025 | 53,16 | 56,00 | 53,16 | 55,64 | 3,08% | 617,00 |
24.01.2025 | 53,92 | 54,14 | 53,90 | 53,98 | -0,26% | 6.621,00 |
23.01.2025 | 53,58 | 54,38 | 53,58 | 54,12 | -0,22% | 1.150,00 |
22.01.2025 | 54,54 | 54,76 | 54,24 | 54,24 | -0,18% | 15,00 |
21.01.2025 | 54,44 | 54,72 | 54,34 | 54,34 | -0,51% | 398,00 |
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 |