56,000€
2,79%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 55,22 | 56,21 | 54,60 | 56,00 | 2,23% | 85,00 |
| 16.04.2025 | 54,31 | 55,55 | 54,30 | 54,78 | -0,42% | 2.030,00 |
| 15.04.2025 | 54,51 | 55,09 | 54,50 | 55,01 | 0,62% | 55,00 |
| 14.04.2025 | 54,49 | 54,81 | 53,91 | 54,67 | 0,96% | 266,00 |
| 11.04.2025 | 53,82 | 54,37 | 53,01 | 54,15 | 1,14% | 845,00 |
| 10.04.2025 | 55,10 | 55,35 | 52,43 | 53,54 | -1,73% | 1.322,00 |
| 09.04.2025 | 52,72 | 54,64 | 51,72 | 54,48 | 1,70% | 405,00 |
| 08.04.2025 | 53,09 | 54,13 | 51,92 | 53,57 | 0,90% | 1.291,00 |
| 07.04.2025 | 52,12 | 53,72 | 51,72 | 53,09 | -2,85% | 5.129,00 |
| 04.04.2025 | 56,15 | 57,38 | 54,63 | 54,65 | -3,62% | 365,00 |
| 03.04.2025 | 54,05 | 56,93 | 54,04 | 56,70 | 2,05% | 172,00 |
| 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 |
| 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% | 250,00 |
| 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 |