52,450€
1,18%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 51,60 | 52,36 | 51,60 | 52,35 | 0,98% | - |
| 13.10.2025 | 52,26 | 52,26 | 51,44 | 51,84 | -0,27% | 23.767,00 |
| 10.10.2025 | 50,98 | 51,98 | 50,96 | 51,98 | 1,96% | 17.705,00 |
| 09.10.2025 | 50,30 | 51,18 | 50,30 | 50,98 | 1,35% | 27.351,00 |
| 08.10.2025 | 50,50 | 51,00 | 50,12 | 50,30 | -0,28% | 33.670,00 |
| 07.10.2025 | 50,20 | 50,50 | 49,95 | 50,44 | 0,52% | 15.462,00 |
| 06.10.2025 | 50,38 | 50,56 | 49,97 | 50,18 | -0,55% | 38.644,00 |
| 03.10.2025 | 50,52 | 50,64 | 50,06 | 50,46 | 0,28% | 12.550,00 |
| 02.10.2025 | 50,22 | 51,02 | 49,88 | 50,32 | 0,04% | 77.755,00 |
| 01.10.2025 | 50,28 | 50,88 | 50,14 | 50,30 | -0,51% | 17.593,00 |
| 30.09.2025 | 50,70 | 50,70 | 49,88 | 50,56 | -0,24% | 22.505,00 |
| 29.09.2025 | 50,82 | 50,82 | 50,02 | 50,68 | -0,04% | 26.342,00 |
| 26.09.2025 | 50,98 | 51,12 | 50,44 | 50,70 | -0,59% | 15.394,00 |
| 25.09.2025 | 51,20 | 51,50 | 50,88 | 51,00 | -0,39% | 12.161,00 |
| 24.09.2025 | 51,34 | 51,44 | 50,94 | 51,20 | -0,23% | 16.425,00 |
| 23.09.2025 | 51,30 | 51,38 | 51,06 | 51,32 | -0,04% | 19.822,00 |
| 22.09.2025 | 52,40 | 52,46 | 51,34 | 51,34 | -1,76% | 24.202,00 |
| 19.09.2025 | 52,26 | 52,74 | 52,22 | 52,26 | -0,65% | 14.363,00 |
| 18.09.2025 | 52,68 | 52,68 | 52,34 | 52,60 | 0,15% | 10.535,00 |
| 17.09.2025 | 52,38 | 52,78 | 52,24 | 52,52 | 0,00% | 2.734,00 |
| 16.09.2025 | 52,76 | 52,76 | 52,40 | 52,52 | -1,35% | 7.526,00 |
| 15.09.2025 | 53,36 | 53,50 | 53,00 | 53,24 | -0,97% | 8.179,00 |
| 12.09.2025 | 53,78 | 54,20 | 53,68 | 53,76 | 0,30% | 11.972,00 |
| 11.09.2025 | 53,92 | 53,92 | 53,38 | 53,60 | 0,37% | 5.131,00 |
| 10.09.2025 | 53,68 | 54,00 | 53,32 | 53,40 | -0,48% | 4.879,00 |
| 09.09.2025 | 54,30 | 54,30 | 53,50 | 53,66 | -1,00% | 1.316,00 |
| 08.09.2025 | 54,34 | 54,46 | 54,20 | 54,20 | -1,38% | 5.230,00 |
| 05.09.2025 | 55,28 | 55,28 | 54,88 | 54,96 | -0,61% | 1.372,00 |
| 04.09.2025 | 55,30 | 55,54 | 55,00 | 55,30 | 0,22% | 22.620,00 |
| 03.09.2025 | 54,46 | 55,18 | 54,32 | 55,18 | 1,25% | 6.930,00 |
| 02.09.2025 | 53,66 | 54,68 | 53,60 | 54,50 | 1,15% | 9.853,00 |
| 01.09.2025 | 53,84 | 54,00 | 53,68 | 53,88 | 0,19% | 19.172,00 |
| 29.08.2025 | 53,54 | 53,94 | 53,34 | 53,78 | 0,64% | 11.628,00 |
| 28.08.2025 | 53,60 | 53,66 | 53,16 | 53,44 | -0,07% | 3.261,00 |
| 27.08.2025 | 53,26 | 53,70 | 53,18 | 53,48 | 0,53% | 8.081,00 |
| 26.08.2025 | 53,52 | 53,56 | 53,04 | 53,20 | -0,52% | 3.331,00 |
| 25.08.2025 | 53,78 | 53,84 | 53,38 | 53,48 | -0,63% | 6.868,00 |
| 22.08.2025 | 54,38 | 54,50 | 53,82 | 53,82 | -1,03% | 9.375,00 |
| 21.08.2025 | 54,10 | 54,56 | 54,02 | 54,38 | -0,04% | 8.957,00 |
| 20.08.2025 | 53,30 | 54,54 | 53,30 | 54,40 | 3,11% | 7.626,00 |
| 19.08.2025 | 52,46 | 53,02 | 52,34 | 52,76 | 0,57% | 6.107,00 |
| 18.08.2025 | 52,12 | 52,50 | 52,00 | 52,46 | 0,46% | 12.009,00 |
| 15.08.2025 | 52,68 | 52,68 | 52,12 | 52,22 | -0,76% | 8.734,00 |
| 14.08.2025 | 52,62 | 52,78 | 52,36 | 52,62 | -0,79% | 21.567,00 |
| 13.08.2025 | 52,38 | 53,32 | 52,38 | 53,04 | 1,65% | 11.030,00 |
| 12.08.2025 | 52,48 | 52,70 | 52,02 | 52,18 | -0,34% | 7.058,00 |
| 11.08.2025 | 52,34 | 52,46 | 52,14 | 52,36 | 0,46% | 2.602,00 |
| 08.08.2025 | 52,72 | 52,72 | 52,08 | 52,12 | -0,57% | 6.647,00 |
| 07.08.2025 | 52,16 | 52,80 | 51,96 | 52,42 | 0,85% | 58.777,00 |
| 06.08.2025 | 51,78 | 52,00 | 51,56 | 51,98 | 0,27% | 12.408,00 |
| 05.08.2025 | 51,80 | 52,00 | 51,70 | 51,84 | 0,00% | 10.066,00 |
| 04.08.2025 | 51,96 | 52,22 | 51,72 | 51,84 | -0,50% | 14.260,00 |
| 01.08.2025 | 51,80 | 52,30 | 51,36 | 52,10 | 1,96% | 15.003,00 |
| 31.07.2025 | 52,22 | 52,36 | 50,88 | 51,10 | -1,01% | 22.962,00 |
| 30.07.2025 | 51,40 | 51,98 | 51,38 | 51,62 | 0,43% | 6.937,00 |
| 29.07.2025 | 51,16 | 51,50 | 51,16 | 51,40 | 0,23% | 5.879,00 |
| 28.07.2025 | 51,54 | 51,54 | 51,18 | 51,28 | -0,23% | 7.633,00 |
| 25.07.2025 | 51,38 | 51,44 | 51,10 | 51,40 | -1,15% | 8.307,00 |
| 24.07.2025 | 51,58 | 52,06 | 51,50 | 52,00 | 0,81% | 5.523,00 |
| 23.07.2025 | 51,64 | 51,80 | 51,38 | 51,58 | 0,39% | 13.150,00 |
| 22.07.2025 | 51,02 | 51,72 | 50,98 | 51,38 | 0,39% | 49.666,00 |
| 21.07.2025 | 51,28 | 51,40 | 50,96 | 51,18 | -0,70% | 23.755,00 |
| 18.07.2025 | 51,74 | 51,76 | 51,14 | 51,54 | 0,27% | 33.632,00 |
| 17.07.2025 | 51,54 | 51,72 | 51,40 | 51,40 | -0,23% | 25.603,00 |
| 16.07.2025 | 51,96 | 52,06 | 51,52 | 51,52 | -0,50% | 16.682,00 |
| 15.07.2025 | 51,98 | 52,08 | 51,68 | 51,78 | -1,07% | 27.668,00 |
| 14.07.2025 | 52,00 | 52,54 | 51,90 | 52,34 | 1,00% | 14.282,00 |
| 11.07.2025 | 52,54 | 52,66 | 51,82 | 51,82 | -1,37% | 29.797,00 |
| 10.07.2025 | 51,94 | 52,66 | 51,94 | 52,54 | 1,47% | 18.826,00 |
| 09.07.2025 | 52,00 | 52,16 | 51,68 | 51,78 | -0,58% | 44.105,00 |
| 08.07.2025 | 52,08 | 52,14 | 51,60 | 52,08 | -0,61% | 49.704,00 |
| 07.07.2025 | 52,18 | 52,48 | 52,18 | 52,40 | 0,27% | 32.808,00 |
| 04.07.2025 | 52,12 | 52,40 | 51,92 | 52,26 | 0,15% | 19.942,00 |
| 03.07.2025 | 52,04 | 52,28 | 51,92 | 52,18 | 0,81% | 48.372,00 |
| 02.07.2025 | 52,20 | 52,20 | 51,50 | 51,76 | -1,18% | 31.787,00 |
| 01.07.2025 | 52,06 | 52,38 | 51,64 | 52,38 | 1,20% | 21.072,00 |
| 30.06.2025 | 52,10 | 52,42 | 51,74 | 51,76 | -0,61% | 16.662,00 |
| 27.06.2025 | 52,02 | 52,16 | 51,74 | 52,08 | 0,97% | 19.300,00 |
| 26.06.2025 | 52,58 | 52,74 | 51,50 | 51,58 | -2,35% | 23.973,00 |
| 25.06.2025 | 53,56 | 53,72 | 52,78 | 52,82 | -1,42% | 6.975,00 |
| 24.06.2025 | 54,22 | 54,50 | 53,56 | 53,58 | 0,11% | 46.886,00 |
| 23.06.2025 | 52,94 | 53,58 | 52,94 | 53,52 | 0,41% | 9.538,00 |
| 20.06.2025 | 53,84 | 53,88 | 53,30 | 53,30 | -0,63% | 10.655,00 |
| 19.06.2025 | 53,94 | 53,98 | 53,10 | 53,64 | -0,45% | 9.071,00 |
| 18.06.2025 | 54,24 | 54,32 | 53,88 | 53,88 | -0,63% | 11.676,00 |
| 17.06.2025 | 54,22 | 54,50 | 53,88 | 54,22 | -0,37% | 22.008,00 |
| 16.06.2025 | 54,26 | 54,64 | 54,00 | 54,42 | -0,29% | 14.906,00 |
| 13.06.2025 | 54,56 | 54,96 | 54,36 | 54,58 | -0,07% | 13.318,00 |
| 12.06.2025 | 54,72 | 54,92 | 54,56 | 54,62 | -0,55% | 7.153,00 |
| 11.06.2025 | 55,02 | 55,02 | 54,78 | 54,92 | -0,47% | 19.179,00 |
| 10.06.2025 | 55,14 | 55,22 | 54,90 | 55,18 | 0,25% | 13.258,00 |
| 09.06.2025 | 55,30 | 55,30 | 54,68 | 55,04 | 0,00% | 32.672,00 |
| 06.06.2025 | 55,32 | 55,38 | 54,80 | 55,04 | -0,29% | 56.726,00 |
| 05.06.2025 | 55,16 | 55,42 | 54,86 | 55,20 | 0,29% | 43.836,00 |
| 04.06.2025 | 55,10 | 55,36 | 54,70 | 55,04 | -0,36% | 7.495,00 |
| 03.06.2025 | 55,42 | 55,42 | 55,02 | 55,24 | -0,43% | 9.956,00 |
| 02.06.2025 | 55,98 | 55,98 | 55,30 | 55,48 | -0,86% | 76.817,00 |
| 30.05.2025 | 55,94 | 56,36 | 55,94 | 55,96 | 0,83% | 2.865,00 |
| 29.05.2025 | 56,14 | 56,14 | 55,50 | 55,50 | -0,79% | 9.673,00 |
| 28.05.2025 | 56,14 | 56,14 | 55,60 | 55,94 | -0,82% | 9.657,00 |