54,400€
-1,56%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55,10 | 55,16 | 54,60 | 54,96 | -0,54% | 9.045,00 |
| 19.12.2024 | 55,60 | 55,88 | 55,18 | 55,26 | -1,00% | 4.431,00 |
| 18.12.2024 | 56,16 | 56,32 | 55,80 | 55,82 | -1,20% | 14.611,00 |
| 17.12.2024 | 56,30 | 56,58 | 55,90 | 56,50 | 0,32% | 6.821,00 |
| 16.12.2024 | 56,06 | 56,46 | 55,92 | 56,32 | 0,32% | 12.715,00 |
| 13.12.2024 | 56,02 | 56,22 | 55,90 | 56,14 | -0,04% | 15.930,00 |
| 12.12.2024 | 55,58 | 56,20 | 55,30 | 56,16 | 0,04% | 19.097,00 |
| 11.12.2024 | 55,66 | 56,34 | 55,66 | 56,14 | 0,75% | 8.727,00 |
| 10.12.2024 | 55,70 | 55,88 | 55,40 | 55,72 | 0,00% | 10.753,00 |
| 09.12.2024 | 55,58 | 55,72 | 55,16 | 55,72 | -0,14% | 8.603,00 |
| 06.12.2024 | 56,36 | 56,38 | 55,80 | 55,80 | -0,85% | 4.721,00 |
| 05.12.2024 | 56,40 | 56,58 | 56,20 | 56,28 | -0,11% | 10.607,00 |
| 04.12.2024 | 56,42 | 56,42 | 55,86 | 56,34 | -0,60% | 5.623,00 |
| 03.12.2024 | 57,04 | 57,08 | 56,56 | 56,68 | -0,46% | 6.563,00 |
| 02.12.2024 | 57,00 | 57,34 | 56,86 | 56,94 | 0,74% | 12.051,00 |
| 29.11.2024 | 56,72 | 56,82 | 56,46 | 56,52 | -0,14% | 3.969,00 |
| 28.11.2024 | 56,84 | 56,86 | 56,60 | 56,60 | 0,00% | 5.213,00 |
| 27.11.2024 | 56,54 | 56,76 | 56,38 | 56,60 | 0,78% | 5.873,00 |
| 26.11.2024 | 56,18 | 56,40 | 55,96 | 56,16 | 0,21% | 7.538,00 |
| 25.11.2024 | 56,56 | 56,56 | 55,98 | 56,04 | -0,67% | 4.669,00 |
| 22.11.2024 | 54,74 | 56,52 | 54,72 | 56,42 | 3,60% | 7.414,00 |
| 21.11.2024 | 54,54 | 54,68 | 54,22 | 54,46 | -0,11% | 12.996,00 |
| 20.11.2024 | 54,60 | 54,60 | 54,38 | 54,52 | 0,07% | 12.795,00 |
| 19.11.2024 | 54,50 | 54,70 | 54,20 | 54,48 | -0,58% | 18.914,00 |
| 18.11.2024 | 54,26 | 54,80 | 54,12 | 54,80 | 0,70% | 18.983,00 |
| 15.11.2024 | 54,28 | 54,42 | 53,88 | 54,42 | 0,15% | 23.258,00 |
| 14.11.2024 | 54,08 | 54,52 | 53,90 | 54,34 | 0,33% | 26.922,00 |
| 13.11.2024 | 54,06 | 54,24 | 53,74 | 54,16 | -0,04% | 23.193,00 |
| 12.11.2024 | 54,30 | 54,30 | 54,06 | 54,18 | -0,77% | 8.635,00 |
| 11.11.2024 | 54,86 | 55,04 | 54,60 | 54,60 | -0,36% | 12.337,00 |
| 08.11.2024 | 54,64 | 54,80 | 54,28 | 54,80 | 0,29% | 6.268,00 |
| 07.11.2024 | 55,02 | 55,24 | 54,64 | 54,64 | -0,91% | 14.755,00 |
| 06.11.2024 | 56,84 | 56,84 | 55,10 | 55,14 | -2,27% | 6.589,00 |
| 05.11.2024 | 56,50 | 56,56 | 56,16 | 56,42 | 0,18% | 8.967,00 |
| 04.11.2024 | 56,44 | 56,78 | 56,32 | 56,32 | -1,19% | 5.265,00 |
| 01.11.2024 | 56,24 | 57,04 | 56,24 | 57,00 | 1,03% | 22.958,00 |
| 31.10.2024 | 56,30 | 56,54 | 55,94 | 56,42 | -0,84% | 7.401,00 |
| 30.10.2024 | 57,34 | 57,34 | 56,86 | 56,90 | -1,15% | 18.677,00 |
| 29.10.2024 | 58,00 | 58,00 | 57,54 | 57,56 | 0,03% | 8.583,00 |
| 28.10.2024 | 57,32 | 57,74 | 57,30 | 57,54 | 0,74% | 13.110,00 |
| 25.10.2024 | 57,32 | 57,38 | 56,90 | 57,12 | -0,38% | 11.661,00 |
| 24.10.2024 | 57,38 | 58,10 | 57,34 | 57,34 | 2,39% | 17.095,00 |
| 23.10.2024 | 57,02 | 57,26 | 55,74 | 56,00 | -2,37% | 20.845,00 |
| 22.10.2024 | 57,36 | 57,42 | 56,92 | 57,36 | -0,49% | 3.310,00 |
| 21.10.2024 | 57,86 | 58,04 | 57,54 | 57,64 | -0,69% | 8.355,00 |
| 18.10.2024 | 57,96 | 58,04 | 57,14 | 58,04 | -0,07% | 18.340,00 |
| 17.10.2024 | 57,88 | 58,60 | 57,58 | 58,08 | 0,07% | 8.613,00 |
| 16.10.2024 | 58,46 | 58,50 | 57,92 | 58,04 | -0,68% | 19.062,00 |
| 15.10.2024 | 58,12 | 58,64 | 57,98 | 58,44 | 1,32% | 63.743,00 |
| 14.10.2024 | 57,38 | 57,68 | 57,38 | 57,68 | 0,59% | 4.471,00 |
| 11.10.2024 | 57,06 | 57,50 | 57,02 | 57,34 | 0,31% | 8.189,00 |
| 10.10.2024 | 57,40 | 57,50 | 57,00 | 57,16 | -0,38% | 12.250,00 |
| 09.10.2024 | 57,42 | 57,54 | 57,18 | 57,38 | 0,56% | 8.705,00 |
| 08.10.2024 | 56,70 | 57,12 | 56,68 | 57,06 | 0,35% | 31.569,00 |
| 07.10.2024 | 57,20 | 57,22 | 56,84 | 56,86 | -0,56% | 13.161,00 |
| 04.10.2024 | 57,02 | 57,18 | 56,70 | 57,18 | 0,11% | 16.556,00 |
| 03.10.2024 | 58,02 | 58,16 | 57,08 | 57,12 | -1,75% | 7.235,00 |
| 02.10.2024 | 58,74 | 58,74 | 58,00 | 58,14 | -0,34% | 10.685,00 |
| 01.10.2024 | 58,34 | 58,50 | 58,12 | 58,34 | 0,24% | 126.194,00 |
| 30.09.2024 | 58,62 | 58,72 | 58,20 | 58,20 | -0,89% | 9.611,00 |
| 27.09.2024 | 58,54 | 58,90 | 58,44 | 58,72 | 0,75% | 11.399,00 |
| 26.09.2024 | 59,00 | 59,00 | 57,68 | 58,28 | -0,72% | 12.306,00 |
| 25.09.2024 | 57,94 | 58,70 | 57,94 | 58,70 | 0,72% | 7.198,00 |
| 24.09.2024 | 58,12 | 58,34 | 57,84 | 58,28 | -0,51% | 7.883,00 |
| 23.09.2024 | 57,70 | 58,58 | 57,70 | 58,58 | 1,24% | 8.847,00 |
| 20.09.2024 | 57,78 | 58,04 | 57,52 | 57,86 | 0,00% | 5.949,00 |
| 19.09.2024 | 58,04 | 58,32 | 57,70 | 57,86 | -0,10% | 19.759,00 |
| 18.09.2024 | 58,44 | 58,64 | 57,90 | 57,92 | -0,62% | 15.226,00 |
| 17.09.2024 | 59,34 | 59,34 | 58,26 | 58,28 | -1,15% | 15.393,00 |
| 16.09.2024 | 58,58 | 58,96 | 58,58 | 58,96 | 0,65% | 25.695,00 |
| 13.09.2024 | 58,60 | 58,76 | 58,52 | 58,58 | 0,41% | 22.254,00 |
| 12.09.2024 | 59,00 | 59,00 | 58,32 | 58,34 | -0,85% | 84.980,00 |
| 11.09.2024 | 59,34 | 59,36 | 58,66 | 58,84 | -0,30% | 7.581,00 |
| 10.09.2024 | 59,44 | 59,64 | 59,02 | 59,02 | -1,07% | 12.541,00 |
| 09.09.2024 | 59,14 | 59,66 | 58,94 | 59,66 | 0,95% | 17.567,00 |
| 06.09.2024 | 58,90 | 59,16 | 58,64 | 59,10 | -0,14% | 5.942,00 |
| 05.09.2024 | 58,82 | 59,32 | 58,68 | 59,18 | 0,92% | 8.117,00 |
| 04.09.2024 | 58,74 | 58,92 | 58,60 | 58,64 | -0,24% | 18.404,00 |
| 03.09.2024 | 58,52 | 58,78 | 58,36 | 58,78 | 0,07% | 18.826,00 |
| 02.09.2024 | 58,28 | 58,74 | 58,28 | 58,74 | 0,89% | 11.124,00 |
| 30.08.2024 | 58,68 | 58,74 | 58,16 | 58,22 | 0,03% | 34.611,00 |
| 29.08.2024 | 57,82 | 58,38 | 57,80 | 58,20 | 0,80% | 10.500,00 |
| 28.08.2024 | 57,50 | 57,78 | 57,40 | 57,74 | 0,91% | 15.559,00 |
| 27.08.2024 | 57,10 | 57,50 | 57,10 | 57,22 | 0,39% | 12.685,00 |
| 26.08.2024 | 56,58 | 57,00 | 56,58 | 57,00 | 0,39% | 13.453,00 |
| 23.08.2024 | 56,28 | 56,78 | 56,28 | 56,78 | 0,42% | 14.705,00 |
| 22.08.2024 | 56,48 | 56,70 | 56,28 | 56,54 | 1,84% | 8.308,00 |
| 21.08.2024 | 55,22 | 55,52 | 55,18 | 55,52 | 0,25% | 6.864,00 |
| 20.08.2024 | 55,42 | 55,78 | 55,06 | 55,38 | -0,65% | 13.700,00 |
| 19.08.2024 | 55,30 | 55,74 | 55,10 | 55,74 | 0,69% | 7.739,00 |
| 16.08.2024 | 55,70 | 55,70 | 55,34 | 55,36 | -0,82% | 14.828,00 |
| 15.08.2024 | 55,50 | 55,98 | 55,50 | 55,82 | 1,01% | 11.625,00 |
| 14.08.2024 | 55,44 | 55,64 | 54,62 | 55,26 | -0,14% | 19.901,00 |
| 13.08.2024 | 55,44 | 55,44 | 55,10 | 55,34 | 0,22% | 4.842,00 |
| 12.08.2024 | 55,10 | 55,32 | 54,96 | 55,22 | -0,04% | 11.323,00 |
| 09.08.2024 | 55,54 | 55,80 | 55,24 | 55,24 | -1,43% | 10.906,00 |
| 08.08.2024 | 55,54 | 56,04 | 55,24 | 56,04 | -0,71% | 11.728,00 |
| 07.08.2024 | 55,94 | 56,52 | 55,68 | 56,44 | 1,44% | 8.813,00 |
| 06.08.2024 | 55,24 | 55,74 | 54,94 | 55,64 | 0,61% | 15.365,00 |
| 05.08.2024 | 57,28 | 57,42 | 54,96 | 55,30 | -2,74% | 39.898,00 |