52,230€
-0,36%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 52,25 | 52,36 | 52,09 | 52,12 | -0,57% | - |
| 06.11.2025 | 53,00 | 53,00 | 51,90 | 52,42 | -1,69% | 21.690,00 |
| 05.11.2025 | 52,80 | 53,50 | 52,68 | 53,32 | 0,60% | 21.937,00 |
| 04.11.2025 | 52,50 | 53,00 | 51,98 | 53,00 | 0,72% | 17.724,00 |
| 03.11.2025 | 52,02 | 52,80 | 51,94 | 52,62 | 0,80% | 23.882,00 |
| 31.10.2025 | 52,58 | 52,76 | 52,18 | 52,20 | -0,68% | 25.711,00 |
| 30.10.2025 | 52,64 | 52,78 | 52,22 | 52,56 | -0,23% | 26.014,00 |
| 29.10.2025 | 53,02 | 53,12 | 52,38 | 52,68 | -0,94% | 34.303,00 |
| 28.10.2025 | 53,66 | 54,02 | 52,78 | 53,18 | -1,04% | 30.548,00 |
| 27.10.2025 | 54,12 | 54,14 | 53,46 | 53,74 | 0,30% | 28.527,00 |
| 24.10.2025 | 53,82 | 54,10 | 53,28 | 53,58 | -0,15% | 20.015,00 |
| 23.10.2025 | 53,32 | 54,88 | 53,32 | 53,66 | 0,90% | 37.736,00 |
| 22.10.2025 | 53,20 | 53,90 | 52,98 | 53,18 | -0,30% | 16.275,00 |
| 21.10.2025 | 53,68 | 53,86 | 53,32 | 53,34 | -0,67% | 18.719,00 |
| 20.10.2025 | 53,90 | 54,06 | 53,40 | 53,70 | -0,52% | 24.018,00 |
| 17.10.2025 | 52,48 | 54,08 | 52,38 | 53,98 | 2,51% | 176.626,00 |
| 16.10.2025 | 52,10 | 53,04 | 52,02 | 52,66 | 0,96% | 32.370,00 |
| 15.10.2025 | 52,68 | 52,78 | 51,64 | 52,16 | -0,50% | 19.426,00 |
| 14.10.2025 | 51,66 | 52,58 | 51,38 | 52,42 | 1,12% | 25.502,00 |
| 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 | -2,17% | 24.202,00 |
| 19.09.2025 | 52,44 | 52,70 | 52,08 | 52,48 | 0,23% | 12.316,00 |
| 18.09.2025 | 52,84 | 52,90 | 52,24 | 52,36 | -0,76% | 15.062,00 |
| 17.09.2025 | 52,32 | 52,98 | 52,20 | 52,76 | 0,76% | 6.907,00 |
| 16.09.2025 | 53,04 | 53,08 | 52,20 | 52,36 | -1,28% | 116.370,00 |
| 15.09.2025 | 53,66 | 53,96 | 52,78 | 53,04 | -1,27% | 14.404,00 |
| 12.09.2025 | 53,50 | 54,18 | 53,50 | 53,72 | 0,07% | 8.020,00 |
| 11.09.2025 | 53,46 | 53,84 | 53,30 | 53,68 | 0,64% | 7.167,00 |
| 10.09.2025 | 53,78 | 54,18 | 53,34 | 53,34 | -0,67% | 7.683,00 |
| 09.09.2025 | 54,06 | 54,32 | 53,38 | 53,70 | -0,92% | 7.905,00 |
| 08.09.2025 | 54,76 | 55,00 | 54,14 | 54,20 | -1,20% | 22.774,00 |
| 05.09.2025 | 55,14 | 55,38 | 54,66 | 54,86 | -0,54% | 12.144,00 |
| 04.09.2025 | 54,84 | 55,88 | 54,78 | 55,16 | 0,36% | 13.122,00 |
| 03.09.2025 | 54,44 | 54,96 | 54,38 | 54,96 | 0,77% | 12.881,00 |
| 02.09.2025 | 53,92 | 54,68 | 53,60 | 54,54 | 0,89% | 10.789,00 |
| 01.09.2025 | 54,46 | 54,50 | 53,66 | 54,06 | 0,11% | 23.479,00 |
| 29.08.2025 | 53,24 | 54,02 | 53,12 | 54,00 | 1,16% | 10.875,00 |
| 28.08.2025 | 53,68 | 53,98 | 53,10 | 53,38 | -0,41% | 11.329,00 |
| 27.08.2025 | 53,40 | 53,98 | 53,20 | 53,60 | 0,34% | 12.366,00 |
| 26.08.2025 | 53,26 | 53,66 | 52,98 | 53,42 | -0,34% | 12.903,00 |
| 25.08.2025 | 54,04 | 54,04 | 53,36 | 53,60 | -1,00% | 12.208,00 |
| 22.08.2025 | 54,52 | 54,56 | 53,90 | 54,14 | -0,66% | 21.522,00 |
| 21.08.2025 | 54,22 | 55,20 | 54,02 | 54,50 | 0,37% | 21.599,00 |
| 20.08.2025 | 52,60 | 54,52 | 52,56 | 54,30 | 3,15% | 58.715,00 |
| 19.08.2025 | 52,36 | 52,86 | 52,32 | 52,64 | 0,42% | 12.596,00 |
| 18.08.2025 | 52,36 | 52,50 | 52,02 | 52,42 | 0,42% | 18.534,00 |
| 15.08.2025 | 52,82 | 52,84 | 52,10 | 52,20 | -0,80% | 13.329,00 |
| 14.08.2025 | 52,70 | 53,10 | 52,34 | 52,62 | -1,05% | 8.872,00 |
| 13.08.2025 | 52,38 | 53,34 | 52,24 | 53,18 | 1,60% | 18.029,00 |
| 12.08.2025 | 52,78 | 52,80 | 52,04 | 52,34 | -0,27% | 9.747,00 |
| 11.08.2025 | 52,58 | 52,94 | 52,14 | 52,48 | -0,04% | 12.307,00 |
| 08.08.2025 | 52,56 | 52,62 | 52,04 | 52,50 | -0,04% | 16.974,00 |
| 07.08.2025 | 52,20 | 52,76 | 51,96 | 52,52 | 1,08% | 11.414,00 |
| 06.08.2025 | 52,08 | 52,14 | 51,58 | 51,96 | 0,12% | 10.782,00 |
| 05.08.2025 | 52,46 | 52,50 | 51,66 | 51,90 | -0,84% | 12.565,00 |
| 04.08.2025 | 52,42 | 52,48 | 51,70 | 52,34 | 0,35% | 11.535,00 |
| 01.08.2025 | 50,94 | 52,32 | 50,90 | 52,16 | 1,68% | 21.582,00 |
| 31.07.2025 | 52,70 | 52,74 | 50,90 | 51,30 | -1,16% | 23.363,00 |
| 30.07.2025 | 51,88 | 52,30 | 51,28 | 51,90 | 0,19% | 20.201,00 |
| 29.07.2025 | 51,28 | 51,80 | 51,08 | 51,80 | 1,25% | 9.916,00 |
| 28.07.2025 | 51,96 | 52,04 | 51,16 | 51,16 | -0,66% | 19.720,00 |
| 25.07.2025 | 52,04 | 52,04 | 51,16 | 51,50 | -0,92% | 22.196,00 |
| 24.07.2025 | 51,90 | 52,08 | 51,38 | 51,98 | 0,35% | 14.930,00 |
| 23.07.2025 | 51,50 | 52,00 | 51,42 | 51,80 | 1,53% | 12.714,00 |
| 22.07.2025 | 51,16 | 51,70 | 50,92 | 51,02 | -0,08% | 47.711,00 |
| 21.07.2025 | 51,94 | 51,94 | 50,96 | 51,06 | -0,82% | 19.002,00 |
| 18.07.2025 | 51,76 | 51,80 | 51,14 | 51,48 | -0,19% | 19.111,00 |
| 17.07.2025 | 52,06 | 52,12 | 51,48 | 51,58 | -0,92% | 22.335,00 |
| 16.07.2025 | 51,56 | 52,06 | 51,50 | 52,06 | 0,54% | 19.328,00 |
| 15.07.2025 | 52,34 | 52,40 | 51,56 | 51,78 | -0,84% | 15.210,00 |
| 14.07.2025 | 52,36 | 52,54 | 51,92 | 52,22 | -0,68% | 30.308,00 |
| 11.07.2025 | 52,38 | 52,66 | 51,84 | 52,58 | 0,19% | 15.368,00 |
| 10.07.2025 | 51,82 | 52,70 | 51,80 | 52,48 | 1,51% | 15.062,00 |
| 09.07.2025 | 52,26 | 52,30 | 51,52 | 51,70 | -0,58% | 36.525,00 |
| 08.07.2025 | 52,42 | 52,66 | 51,60 | 52,00 | -0,65% | 16.343,00 |
| 07.07.2025 | 52,92 | 52,92 | 52,22 | 52,34 | -0,61% | 13.001,00 |
| 04.07.2025 | 52,08 | 52,96 | 51,96 | 52,66 | 0,38% | 6.939,00 |
| 03.07.2025 | 51,98 | 52,58 | 51,82 | 52,46 | 1,12% | 11.972,00 |
| 02.07.2025 | 52,30 | 52,40 | 51,52 | 51,88 | -0,57% | 18.650,00 |
| 01.07.2025 | 52,18 | 52,76 | 51,64 | 52,18 | 0,15% | 14.575,00 |
| 30.06.2025 | 52,48 | 53,50 | 51,64 | 52,10 | 0,42% | 31.675,00 |
| 27.06.2025 | 52,16 | 52,36 | 51,78 | 51,88 | -0,31% | 12.436,00 |
| 26.06.2025 | 52,92 | 53,16 | 51,56 | 52,04 | -1,85% | 17.364,00 |
| 25.06.2025 | 53,68 | 53,78 | 52,84 | 53,02 | -1,23% | 18.667,00 |
| 24.06.2025 | 54,16 | 54,56 | 53,60 | 53,68 | -0,11% | 18.500,00 |
| 23.06.2025 | 53,02 | 53,76 | 52,82 | 53,74 | 1,17% | 12.009,00 |