55,250€
1,08%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,69 | 55,35 | 54,61 | 55,21 | 0,77% | 610,00 |
| 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 |
| 02.08.2024 | 56,30 | 57,04 | 56,14 | 56,50 | -0,25% | 1.564,00 |
| 01.08.2024 | 56,48 | 56,64 | 56,36 | 56,64 | 0,07% | 21,00 |
| 31.07.2024 | 55,94 | 56,66 | 55,94 | 56,60 | 1,32% | 357,00 |
| 30.07.2024 | 55,96 | 56,32 | 55,86 | 55,86 | -0,99% | 801,00 |
| 29.07.2024 | 55,74 | 56,46 | 55,74 | 56,42 | 1,58% | 845,00 |
| 26.07.2024 | 54,54 | 56,00 | 54,54 | 55,54 | 1,87% | 273,00 |
| 25.07.2024 | 51,96 | 55,96 | 51,96 | 54,52 | 4,44% | 665,00 |
| 24.07.2024 | 52,46 | 52,62 | 52,20 | 52,20 | -1,88% | 200,00 |
| 23.07.2024 | 53,34 | 53,34 | 53,34 | 53,20 | -0,41% | 50,00 |
| 22.07.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,07% | - |
| 19.07.2024 | 53,66 | 53,66 | 53,32 | 53,38 | -0,67% | 250,00 |
| 18.07.2024 | 52,98 | 53,74 | 52,98 | 53,74 | 1,24% | 226,00 |
| 17.07.2024 | 52,42 | 53,08 | 52,42 | 53,08 | 1,03% | 140,00 |
| 16.07.2024 | 52,04 | 52,56 | 52,04 | 52,54 | 0,04% | 103,00 |
| 15.07.2024 | 52,52 | 53,20 | 52,52 | 52,52 | 0,27% | 180,00 |
| 12.07.2024 | 51,98 | 52,78 | 51,98 | 52,38 | 0,38% | 118,00 |
| 11.07.2024 | 52,22 | 52,50 | 52,18 | 52,18 | 0,23% | 465,00 |
| 10.07.2024 | 51,28 | 52,08 | 51,28 | 52,06 | 0,70% | 115,00 |
| 09.07.2024 | 51,40 | 52,00 | 51,40 | 51,70 | 0,47% | 4,00 |
| 08.07.2024 | 50,70 | 51,60 | 50,70 | 51,46 | 0,74% | 68,00 |
| 05.07.2024 | 50,64 | 51,30 | 50,64 | 51,08 | -0,35% | 160,00 |
| 04.07.2024 | 50,86 | 51,26 | 50,86 | 51,26 | 0,71% | - |
| 03.07.2024 | 51,02 | 51,02 | 50,80 | 50,90 | 0,04% | 328,00 |
| 02.07.2024 | 50,96 | 50,96 | 50,32 | 50,88 | -0,66% | 337,00 |