44,320€
-0,08%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 44,34 | 44,62 | 44,16 | 44,22 | -0,57% | 245,00 |
| 06.12.2023 | 44,69 | 44,70 | 44,17 | 44,48 | -0,28% | 691,00 |
| 05.12.2023 | 44,29 | 44,73 | 44,24 | 44,60 | 0,28% | 1.720,00 |
| 04.12.2023 | 44,33 | 44,66 | 44,02 | 44,48 | 0,52% | 1.086,00 |
| 01.12.2023 | 43,83 | 44,85 | 43,75 | 44,25 | 1,09% | 5.720,00 |
| 30.11.2023 | 43,53 | 43,78 | 43,16 | 43,77 | 0,45% | 1.200,00 |
| 29.11.2023 | 43,73 | 43,80 | 43,35 | 43,57 | -0,27% | 2.854,00 |
| 28.11.2023 | 43,90 | 43,90 | 43,27 | 43,69 | -0,43% | 59,00 |
| 27.11.2023 | 43,79 | 43,97 | 43,61 | 43,88 | 0,16% | 1.203,00 |
| 24.11.2023 | 43,53 | 43,95 | 43,43 | 43,82 | 0,50% | 44,00 |
| 23.11.2023 | 43,86 | 43,91 | 43,51 | 43,60 | -0,69% | 730,00 |
| 22.11.2023 | 43,77 | 44,02 | 43,58 | 43,90 | 0,46% | 125,00 |
| 21.11.2023 | 43,04 | 43,75 | 42,98 | 43,70 | 1,42% | 6.626,00 |
| 20.11.2023 | 43,62 | 43,72 | 43,04 | 43,08 | -1,24% | 7.781,00 |
| 17.11.2023 | 44,11 | 44,20 | 43,46 | 43,63 | -1,16% | 1.153,00 |
| 16.11.2023 | 44,42 | 44,47 | 43,86 | 44,14 | -1,59% | 621,00 |
| 15.11.2023 | 45,16 | 45,28 | 44,56 | 44,85 | -0,63% | 1.302,00 |
| 14.11.2023 | 45,50 | 45,59 | 44,84 | 45,14 | -0,53% | 6.433,00 |
| 13.11.2023 | 45,06 | 45,60 | 45,02 | 45,38 | 0,25% | 4,00 |
| 10.11.2023 | 45,61 | 45,70 | 44,88 | 45,26 | -0,96% | 1.860,00 |
| 09.11.2023 | 44,92 | 45,83 | 44,79 | 45,70 | 2,21% | 551,00 |
| 08.11.2023 | 44,59 | 44,97 | 44,59 | 44,72 | -0,10% | 238,00 |
| 07.11.2023 | 44,46 | 44,89 | 44,46 | 44,76 | 0,35% | 470,00 |
| 06.11.2023 | 44,55 | 44,68 | 44,42 | 44,60 | 0,14% | 594,00 |
| 03.11.2023 | 44,85 | 44,85 | 44,36 | 44,54 | -0,80% | 538,00 |
| 02.11.2023 | 45,22 | 45,52 | 44,40 | 44,90 | -0,37% | 940,00 |
| 01.11.2023 | 44,89 | 45,18 | 44,59 | 45,06 | 0,61% | - |
| 31.10.2023 | 44,33 | 45,24 | 44,30 | 44,79 | 0,86% | 276,00 |
| 30.10.2023 | 44,30 | 44,50 | 44,00 | 44,41 | 0,82% | 880,00 |
| 27.10.2023 | 44,96 | 45,04 | 43,79 | 44,05 | -1,32% | 446,00 |
| 26.10.2023 | 45,76 | 46,06 | 44,45 | 44,64 | -2,60% | 2.442,00 |
| 25.10.2023 | 45,28 | 46,18 | 45,28 | 45,83 | 0,48% | 2.580,00 |
| 24.10.2023 | 45,58 | 45,81 | 45,50 | 45,61 | 0,22% | 4,00 |
| 23.10.2023 | 45,75 | 45,81 | 45,51 | 45,51 | -0,68% | 639,00 |
| 20.10.2023 | 45,48 | 45,94 | 45,48 | 45,82 | 0,39% | 352,00 |
| 19.10.2023 | 45,64 | 45,64 | 45,64 | 45,64 | -0,73% | - |
| 18.10.2023 | 45,44 | 46,15 | 45,44 | 45,97 | 0,48% | 1.006,00 |
| 17.10.2023 | 45,37 | 45,97 | 45,28 | 45,75 | 0,28% | 38,00 |
| 16.10.2023 | 45,64 | 45,64 | 45,15 | 45,62 | 0,19% | 198,00 |
| 13.10.2023 | 45,37 | 45,65 | 45,35 | 45,54 | -0,30% | 30,00 |
| 12.10.2023 | 45,57 | 45,98 | 45,57 | 45,67 | -0,37% | 111,00 |
| 11.10.2023 | 45,72 | 45,84 | 45,25 | 45,84 | -0,16% | 57,00 |
| 10.10.2023 | 45,37 | 45,92 | 45,37 | 45,92 | 1,22% | 435,00 |
| 09.10.2023 | 45,59 | 45,67 | 45,34 | 45,36 | 0,79% | 441,00 |
| 06.10.2023 | 46,63 | 46,63 | 45,01 | 45,01 | -3,81% | 654,00 |
| 05.10.2023 | 46,47 | 46,84 | 46,46 | 46,79 | 1,21% | 505,00 |
| 04.10.2023 | 46,46 | 46,72 | 46,23 | 46,23 | -1,37% | 47,00 |
| 03.10.2023 | 46,34 | 46,95 | 46,34 | 46,87 | 0,74% | 80,00 |
| 02.10.2023 | 46,89 | 46,92 | 46,51 | 46,53 | -0,42% | 55,00 |
| 29.09.2023 | 46,46 | 47,28 | 46,46 | 46,72 | 0,47% | 343,00 |
| 28.09.2023 | 46,66 | 46,66 | 46,15 | 46,50 | -0,43% | 137,00 |
| 27.09.2023 | 46,84 | 46,92 | 46,69 | 46,70 | -0,52% | 1,00 |
| 26.09.2023 | 46,80 | 47,12 | 46,76 | 46,95 | -0,31% | 104,00 |
| 25.09.2023 | 47,49 | 47,49 | 46,99 | 47,09 | -0,67% | 182,00 |
| 22.09.2023 | 47,48 | 47,70 | 47,30 | 47,41 | -0,83% | 3.542,00 |
| 21.09.2023 | 47,46 | 47,81 | 47,46 | 47,81 | 0,46% | 25,00 |
| 20.09.2023 | 47,14 | 47,62 | 47,14 | 47,59 | 0,91% | 16,00 |
| 19.09.2023 | 47,35 | 47,50 | 47,15 | 47,16 | -1,02% | 91,00 |
| 18.09.2023 | 47,36 | 47,76 | 47,36 | 47,64 | -0,24% | 82,00 |
| 15.09.2023 | 47,35 | 48,08 | 47,35 | 47,76 | 1,38% | 3.117,00 |
| 14.09.2023 | 46,88 | 47,25 | 46,73 | 47,11 | 0,01% | 52,00 |
| 13.09.2023 | 46,55 | 47,10 | 46,55 | 47,10 | -0,05% | 27,00 |
| 12.09.2023 | 46,96 | 47,41 | 46,96 | 47,13 | 0,02% | 110,00 |
| 11.09.2023 | 47,11 | 47,37 | 47,02 | 47,12 | 0,24% | 680,00 |
| 08.09.2023 | 46,90 | 47,00 | 46,78 | 47,00 | 0,36% | 183,00 |
| 07.09.2023 | 46,20 | 46,83 | 46,17 | 46,83 | 0,87% | 955,00 |
| 06.09.2023 | 46,60 | 46,60 | 46,07 | 46,43 | -1,34% | 590,00 |
| 05.09.2023 | 46,94 | 47,06 | 46,60 | 47,06 | 0,00% | 250,00 |
| 04.09.2023 | 47,00 | 47,19 | 47,00 | 47,06 | 0,14% | 420,00 |
| 01.09.2023 | 47,14 | 47,21 | 46,97 | 46,99 | -0,84% | 140,00 |
| 31.08.2023 | 47,39 | 47,39 | 47,39 | 47,39 | 0,26% | - |
| 30.08.2023 | 47,04 | 47,30 | 47,04 | 47,27 | -0,65% | 91,00 |
| 29.08.2023 | 47,07 | 47,58 | 47,07 | 47,58 | 0,61% | 132,00 |
| 28.08.2023 | 47,28 | 47,29 | 47,09 | 47,29 | 0,62% | 255,00 |
| 25.08.2023 | 46,85 | 47,17 | 46,85 | 47,00 | 0,49% | 100,00 |
| 24.08.2023 | 46,73 | 47,18 | 46,73 | 46,77 | -0,49% | 100,00 |
| 23.08.2023 | 46,62 | 47,00 | 46,53 | 47,00 | 0,96% | - |
| 22.08.2023 | 46,36 | 46,59 | 46,25 | 46,55 | 0,08% | 227,00 |
| 21.08.2023 | 46,56 | 46,86 | 46,40 | 46,52 | 0,03% | 470,00 |
| 18.08.2023 | 46,88 | 46,90 | 46,50 | 46,50 | -0,86% | 929,00 |
| 17.08.2023 | 46,86 | 47,03 | 46,86 | 46,91 | -0,52% | 51,00 |
| 16.08.2023 | 46,86 | 47,22 | 46,86 | 47,15 | -0,17% | 1.001,00 |
| 15.08.2023 | 47,47 | 47,47 | 46,88 | 47,23 | -0,59% | 237,00 |
| 14.08.2023 | 47,27 | 47,51 | 47,27 | 47,51 | -0,07% | 364,00 |
| 11.08.2023 | 47,71 | 47,71 | 47,27 | 47,55 | -0,50% | 715,00 |
| 10.08.2023 | 47,83 | 47,87 | 47,64 | 47,79 | -0,20% | 526,00 |
| 09.08.2023 | 47,51 | 47,88 | 47,51 | 47,88 | 0,80% | 484,00 |
| 08.08.2023 | 46,96 | 47,50 | 46,96 | 47,50 | -0,11% | 44,00 |
| 07.08.2023 | 47,31 | 47,55 | 47,15 | 47,55 | 0,36% | 4.780,00 |
| 04.08.2023 | 47,87 | 47,87 | 47,35 | 47,38 | -0,40% | 49,00 |
| 03.08.2023 | 48,30 | 48,30 | 47,57 | 47,57 | -2,58% | 78,00 |
| 02.08.2023 | 48,46 | 48,83 | 48,46 | 48,83 | 0,04% | 253,00 |
| 01.08.2023 | 48,66 | 48,81 | 48,66 | 48,81 | -0,18% | 20,00 |
| 31.07.2023 | 49,20 | 49,25 | 48,90 | 48,90 | -0,19% | 640,00 |
| 28.07.2023 | 48,82 | 49,27 | 48,80 | 49,00 | 0,14% | 760,00 |
| 27.07.2023 | 48,68 | 48,93 | 48,68 | 48,93 | 0,16% | 362,00 |
| 26.07.2023 | 48,60 | 48,85 | 48,60 | 48,85 | 0,85% | 506,00 |
| 25.07.2023 | 48,87 | 49,11 | 48,87 | 48,44 | 2,65% | 996,00 |
| 24.07.2023 | 47,19 | 47,19 | 47,19 | 47,19 | 0,62% | - |
| 21.07.2023 | 46,63 | 47,21 | 46,63 | 46,90 | 0,33% | 89,00 |