58,700€
-0,81%
Echtzeit-Aktienkurs UNILEVER PLC LS-,031111
Bid:
Ask:
Aktienkurse zur UNILEVER PLC LS-,031111 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 56,82 | 57,38 | 56,48 | 56,86 | 0,42% | 30.449,00 |
| 01.08.2024 | 56,50 | 56,90 | 56,34 | 56,62 | 0,25% | 22.201,00 |
| 31.07.2024 | 56,44 | 56,76 | 56,38 | 56,48 | 0,93% | 14.035,00 |
| 30.07.2024 | 56,24 | 56,40 | 55,96 | 55,96 | -0,04% | 11.027,00 |
| 29.07.2024 | 56,20 | 56,62 | 55,98 | 55,98 | -0,21% | 15.762,00 |
| 26.07.2024 | 55,00 | 56,10 | 55,00 | 56,10 | 1,70% | 12.504,00 |
| 25.07.2024 | 55,20 | 55,90 | 54,84 | 55,16 | 5,27% | 60.693,00 |
| 24.07.2024 | 52,32 | 52,64 | 52,00 | 52,40 | -0,98% | 20.261,00 |
| 23.07.2024 | 53,28 | 53,44 | 52,86 | 52,92 | -0,68% | 14.667,00 |
| 22.07.2024 | 53,62 | 53,74 | 53,28 | 53,28 | -0,15% | 5.335,00 |
| 19.07.2024 | 53,38 | 53,70 | 53,26 | 53,36 | -0,30% | 17.825,00 |
| 18.07.2024 | 53,70 | 53,84 | 53,50 | 53,52 | 1,33% | 36.310,00 |
| 17.07.2024 | 52,52 | 53,12 | 52,48 | 52,82 | 0,38% | 21.836,00 |
| 16.07.2024 | 52,18 | 52,74 | 52,10 | 52,62 | 0,30% | 13.851,00 |
| 15.07.2024 | 52,74 | 53,22 | 52,46 | 52,46 | -0,79% | 36.902,00 |
| 12.07.2024 | 52,54 | 52,88 | 52,48 | 52,88 | 0,76% | 10.872,00 |
| 11.07.2024 | 52,38 | 52,56 | 52,32 | 52,48 | 0,15% | 21.778,00 |
| 10.07.2024 | 51,76 | 52,40 | 51,76 | 52,40 | 1,47% | 20.690,00 |
| 09.07.2024 | 51,76 | 52,10 | 51,62 | 51,64 | 0,62% | 17.725,00 |
| 08.07.2024 | 51,36 | 51,70 | 51,30 | 51,32 | 0,67% | 14.261,00 |
| 05.07.2024 | 51,28 | 51,34 | 50,98 | 50,98 | -0,97% | 5.055,00 |
| 04.07.2024 | 51,06 | 51,48 | 50,96 | 51,48 | 0,98% | 4.682,00 |
| 03.07.2024 | 51,16 | 51,16 | 50,78 | 50,98 | -0,04% | 11.956,00 |
| 02.07.2024 | 50,64 | 51,00 | 50,40 | 51,00 | -0,82% | 10.371,00 |
| 01.07.2024 | 51,22 | 51,80 | 51,00 | 51,42 | 0,63% | 16.261,00 |
| 28.06.2024 | 51,98 | 51,98 | 51,10 | 51,10 | -1,16% | 6.486,00 |
| 27.06.2024 | 52,22 | 52,44 | 51,70 | 51,70 | -1,30% | 19.654,00 |
| 26.06.2024 | 52,56 | 52,56 | 52,02 | 52,38 | 0,00% | 13.703,00 |
| 25.06.2024 | 52,46 | 52,72 | 52,38 | 52,38 | -0,23% | 16.228,00 |
| 24.06.2024 | 52,30 | 52,50 | 52,18 | 52,50 | 0,23% | 14.920,00 |
| 21.06.2024 | 52,28 | 52,60 | 52,24 | 52,38 | 0,00% | 21.606,00 |
| 20.06.2024 | 52,38 | 52,42 | 52,16 | 52,38 | -0,34% | 13.424,00 |
| 19.06.2024 | 52,26 | 52,56 | 52,20 | 52,56 | -0,61% | 28.844,00 |
| 18.06.2024 | 52,44 | 52,88 | 52,36 | 52,88 | 0,84% | 48.992,00 |
| 17.06.2024 | 52,76 | 52,76 | 52,18 | 52,44 | -0,08% | 41.638,00 |
| 14.06.2024 | 52,44 | 52,76 | 52,44 | 52,48 | 0,61% | 73.002,00 |
| 13.06.2024 | 52,00 | 52,30 | 51,84 | 52,16 | 0,62% | 38.463,00 |
| 12.06.2024 | 51,90 | 52,46 | 51,80 | 51,84 | 0,78% | 49.780,00 |
| 11.06.2024 | 51,86 | 51,88 | 51,42 | 51,44 | -0,85% | 7.608,00 |
| 10.06.2024 | 51,40 | 51,90 | 51,40 | 51,88 | 0,19% | 53.262,00 |
| 07.06.2024 | 51,82 | 51,86 | 51,60 | 51,78 | 0,54% | 9.984,00 |
| 06.06.2024 | 51,34 | 51,68 | 51,16 | 51,50 | 0,43% | 25.462,00 |
| 05.06.2024 | 51,68 | 51,68 | 51,28 | 51,28 | 0,55% | 12.299,00 |
| 04.06.2024 | 51,00 | 51,52 | 50,74 | 51,00 | 0,79% | 16.888,00 |
| 03.06.2024 | 50,66 | 50,88 | 50,44 | 50,60 | 0,92% | 30.189,00 |
| 31.05.2024 | 49,95 | 50,22 | 49,90 | 50,14 | 0,24% | 8.720,00 |
| 30.05.2024 | 49,69 | 50,20 | 49,69 | 50,02 | 0,66% | 8.683,00 |
| 29.05.2024 | 49,83 | 49,92 | 49,63 | 49,69 | -0,66% | 11.595,00 |
| 28.05.2024 | 50,24 | 50,36 | 49,88 | 50,02 | 0,04% | 12.523,00 |
| 27.05.2024 | 50,24 | 50,46 | 50,00 | 50,00 | -0,79% | 16.678,00 |
| 24.05.2024 | 50,12 | 50,68 | 50,12 | 50,40 | -0,43% | 5.392,00 |
| 23.05.2024 | 51,10 | 51,10 | 50,48 | 50,62 | 1,00% | 25.390,00 |
| 22.05.2024 | 50,02 | 50,12 | 49,83 | 50,12 | 0,50% | 10.359,00 |
| 21.05.2024 | 49,95 | 50,22 | 49,72 | 49,87 | -0,46% | 18.009,00 |
| 20.05.2024 | 50,34 | 50,34 | 50,04 | 50,10 | -0,32% | 3.471,00 |
| 17.05.2024 | 50,06 | 50,48 | 50,06 | 50,26 | 0,98% | 31.484,00 |
| 16.05.2024 | 49,67 | 49,80 | 49,61 | 49,77 | -0,66% | 13.056,00 |
| 15.05.2024 | 49,87 | 50,18 | 49,77 | 50,10 | 0,30% | 13.593,00 |
| 14.05.2024 | 50,24 | 50,24 | 49,89 | 49,95 | -0,50% | 16.579,00 |
| 13.05.2024 | 49,84 | 50,34 | 49,84 | 50,20 | 0,84% | 20.964,00 |
| 10.05.2024 | 49,64 | 49,86 | 49,56 | 49,78 | 0,59% | 17.863,00 |
| 09.05.2024 | 49,24 | 49,50 | 49,17 | 49,49 | 0,65% | 13.276,00 |
| 08.05.2024 | 49,25 | 49,37 | 49,08 | 49,17 | 0,18% | 9.269,00 |
| 07.05.2024 | 48,88 | 49,14 | 48,70 | 49,08 | 1,45% | 33.971,00 |
| 06.05.2024 | 48,54 | 48,75 | 48,26 | 48,38 | -0,62% | 19.059,00 |
| 03.05.2024 | 48,81 | 48,86 | 48,61 | 48,68 | -0,45% | 16.782,00 |
| 02.05.2024 | 48,50 | 48,90 | 48,38 | 48,90 | 0,62% | 18.381,00 |
| 30.04.2024 | 48,14 | 48,60 | 48,05 | 48,60 | 1,19% | 29.058,00 |
| 29.04.2024 | 48,12 | 48,44 | 48,03 | 48,03 | 0,21% | 40.807,00 |
| 26.04.2024 | 47,98 | 48,27 | 47,78 | 47,93 | 0,55% | 25.192,00 |
| 25.04.2024 | 46,79 | 47,81 | 46,77 | 47,67 | 5,84% | 110.575,00 |
| 24.04.2024 | 45,05 | 45,26 | 44,89 | 45,04 | 0,09% | 20.961,00 |
| 23.04.2024 | 45,30 | 45,30 | 44,78 | 45,00 | -0,31% | 9.502,00 |
| 22.04.2024 | 44,94 | 45,16 | 44,83 | 45,14 | 1,44% | 15.319,00 |
| 19.04.2024 | 44,12 | 44,83 | 44,12 | 44,50 | 0,61% | 39.358,00 |