55,040€
-0,25%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 54,83 | 55,45 | 54,67 | 54,95 | -0,13% | 95,00 |
| 30.12.2024 | 54,35 | 55,23 | 54,15 | 55,02 | 0,16% | 362,00 |
| 27.12.2024 | 54,74 | 55,34 | 54,45 | 54,93 | 0,35% | 40,00 |
| 23.12.2024 | 54,52 | 55,09 | 54,26 | 54,74 | 0,63% | 65,00 |
| 20.12.2024 | 55,04 | 55,18 | 54,40 | 54,40 | -1,79% | 537,00 |
| 19.12.2024 | 55,54 | 55,86 | 55,15 | 55,39 | -0,59% | 4,00 |
| 18.12.2024 | 56,48 | 56,49 | 55,71 | 55,72 | -1,40% | 20,00 |
| 17.12.2024 | 56,35 | 56,61 | 55,89 | 56,51 | 0,07% | 595,00 |
| 16.12.2024 | 56,11 | 56,88 | 55,82 | 56,47 | 0,55% | 968,00 |
| 13.12.2024 | 56,10 | 56,29 | 55,86 | 56,16 | 0,05% | 922,00 |
| 12.12.2024 | 55,81 | 56,29 | 55,21 | 56,13 | 0,34% | 48,00 |
| 11.12.2024 | 55,57 | 56,36 | 55,50 | 55,94 | 0,63% | 31,00 |
| 10.12.2024 | 55,39 | 55,94 | 55,37 | 55,59 | 0,14% | 392,00 |
| 09.12.2024 | 55,85 | 55,85 | 55,13 | 55,51 | -0,50% | 200,00 |
| 06.12.2024 | 56,24 | 56,49 | 55,44 | 55,79 | -0,82% | 1.000,00 |
| 05.12.2024 | 56,21 | 56,63 | 56,03 | 56,25 | -0,04% | 390,00 |
| 04.12.2024 | 56,48 | 56,50 | 55,79 | 56,27 | -0,42% | 68,00 |
| 03.12.2024 | 56,94 | 57,14 | 56,43 | 56,51 | -0,72% | 78,00 |
| 02.12.2024 | 56,14 | 57,37 | 56,02 | 56,92 | 1,03% | 125,00 |
| 29.11.2024 | 56,57 | 56,84 | 56,34 | 56,34 | -0,67% | 250,00 |
| 28.11.2024 | 56,72 | 56,85 | 55,33 | 56,72 | 0,05% | 116,00 |
| 27.11.2024 | 56,60 | 56,82 | 56,38 | 56,69 | 0,30% | 950,00 |
| 26.11.2024 | 55,77 | 56,67 | 55,77 | 56,52 | 0,66% | 155,00 |
| 25.11.2024 | 56,10 | 56,65 | 55,95 | 56,15 | -0,20% | 225,00 |
| 22.11.2024 | 54,69 | 56,51 | 54,61 | 56,26 | 2,68% | 3.695,00 |
| 21.11.2024 | 54,83 | 55,01 | 54,12 | 54,79 | -0,18% | 142,00 |
| 20.11.2024 | 54,53 | 55,05 | 54,33 | 54,89 | 1,18% | - |
| 19.11.2024 | 54,58 | 54,71 | 54,09 | 54,25 | -0,80% | 479,00 |
| 18.11.2024 | 54,23 | 54,85 | 53,93 | 54,69 | 0,81% | 37,00 |
| 15.11.2024 | 54,16 | 54,45 | 53,89 | 54,25 | -0,15% | 1.107,00 |
| 14.11.2024 | 54,07 | 54,58 | 53,77 | 54,33 | 0,18% | 200,00 |
| 13.11.2024 | 53,83 | 54,41 | 53,77 | 54,23 | 0,28% | 205,00 |
| 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% | 4.749,00 |
| 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 | 0,27% | 252,00 |
| 09.09.2024 | 59,06 | 59,06 | 59,06 | 59,06 | 0,20% | - |
| 06.09.2024 | 58,84 | 59,18 | 58,82 | 58,94 | -0,57% | 127,00 |
| 05.09.2024 | 58,24 | 59,28 | 58,24 | 59,28 | 0,82% | 279,00 |
| 04.09.2024 | 58,28 | 58,84 | 58,28 | 58,80 | 0,72% | 254,00 |
| 03.09.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 0,00% | - |
| 02.09.2024 | 58,00 | 58,52 | 58,00 | 58,38 | 0,62% | 198,00 |
| 30.08.2024 | 58,46 | 58,60 | 58,02 | 58,02 | -0,41% | 164,00 |
| 29.08.2024 | 57,68 | 58,26 | 57,68 | 58,26 | 1,71% | 234,00 |
| 27.08.2024 | 57,28 | 57,28 | 57,28 | 57,28 | 0,53% | - |
| 26.08.2024 | 56,74 | 56,98 | 56,62 | 56,98 | 0,28% | 338,00 |
| 23.08.2024 | 56,52 | 56,82 | 56,52 | 56,82 | 0,67% | 48,00 |
| 22.08.2024 | 55,80 | 56,54 | 55,80 | 56,44 | 2,17% | 155,00 |
| 21.08.2024 | 54,98 | 55,34 | 54,98 | 55,24 | 0,11% | 35,00 |
| 20.08.2024 | 55,16 | 55,34 | 55,08 | 55,18 | -0,83% | 166,00 |
| 19.08.2024 | 54,84 | 55,64 | 54,84 | 55,64 | 0,29% | 25,00 |
| 16.08.2024 | 55,42 | 55,68 | 55,32 | 55,48 | -0,43% | 500,00 |
| 15.08.2024 | 54,82 | 55,72 | 54,82 | 55,72 | 2,28% | 475,00 |
| 14.08.2024 | 54,70 | 55,46 | 54,48 | 54,48 | -1,52% | 400,00 |
| 13.08.2024 | 55,16 | 55,32 | 55,16 | 55,32 | -0,04% | 528,00 |
| 12.08.2024 | 55,12 | 55,34 | 55,12 | 55,34 | -0,40% | 304,00 |
| 09.08.2024 | 55,48 | 55,66 | 55,48 | 55,56 | -0,57% | 162,00 |
| 08.08.2024 | 55,60 | 55,92 | 55,46 | 55,88 | -0,78% | 376,00 |
| 07.08.2024 | 55,96 | 56,32 | 55,72 | 56,32 | 1,15% | 672,00 |
| 06.08.2024 | 54,98 | 55,68 | 54,98 | 55,68 | 0,36% | 2.047,00 |
| 05.08.2024 | 56,96 | 56,96 | 55,14 | 55,48 | -1,81% | 1.030,00 |