46,513€
0,03%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,28 | 46,52 | 46,28 | 46,50 | 0,01% | - |
27.03.2024 | 46,10 | 46,50 | 45,93 | 46,50 | 1,09% | 17.542,00 |
26.03.2024 | 45,91 | 46,34 | 45,85 | 46,00 | 0,11% | 16.207,00 |
25.03.2024 | 46,25 | 46,53 | 45,80 | 45,95 | -0,66% | 18.369,00 |
22.03.2024 | 45,62 | 46,58 | 45,47 | 46,26 | 1,18% | 21.510,00 |
21.03.2024 | 45,61 | 45,81 | 45,33 | 45,72 | 0,25% | 15.244,00 |
20.03.2024 | 46,18 | 46,21 | 45,37 | 45,60 | -1,05% | 27.004,00 |
19.03.2024 | 44,71 | 47,25 | 44,71 | 46,09 | 3,12% | 64.408,00 |
18.03.2024 | 45,06 | 45,18 | 44,61 | 44,69 | -1,00% | 15.693,00 |
15.03.2024 | 45,33 | 45,39 | 45,08 | 45,14 | -0,32% | 18.502,00 |
14.03.2024 | 45,48 | 45,77 | 45,26 | 45,29 | -0,13% | 14.718,00 |
13.03.2024 | 45,14 | 45,74 | 45,10 | 45,35 | 0,32% | 20.981,00 |
12.03.2024 | 44,95 | 45,57 | 44,90 | 45,20 | 0,66% | 14.895,00 |
11.03.2024 | 44,96 | 45,27 | 44,74 | 44,91 | -0,12% | 11.617,00 |
08.03.2024 | 44,92 | 45,15 | 44,79 | 44,96 | 0,35% | 26.572,00 |
07.03.2024 | 44,91 | 45,04 | 44,79 | 44,81 | -0,24% | 16.926,00 |
06.03.2024 | 45,17 | 45,31 | 44,82 | 44,92 | -0,04% | 18.071,00 |
05.03.2024 | 44,90 | 45,40 | 44,79 | 44,94 | -0,02% | 11.944,00 |
04.03.2024 | 45,11 | 45,31 | 44,82 | 44,95 | -0,67% | 23.535,00 |
01.03.2024 | 45,14 | 45,55 | 44,98 | 45,25 | 0,20% | 21.074,00 |
29.02.2024 | 45,18 | 45,50 | 45,00 | 45,16 | 0,02% | 22.612,00 |
28.02.2024 | 45,73 | 45,73 | 45,03 | 45,15 | -1,02% | 16.968,00 |
27.02.2024 | 46,10 | 46,26 | 45,59 | 45,62 | -2,12% | 21.999,00 |
26.02.2024 | 46,49 | 46,85 | 46,30 | 46,61 | -0,29% | 15.511,00 |
23.02.2024 | 46,60 | 47,04 | 46,45 | 46,74 | -0,02% | 14.699,00 |
22.02.2024 | 46,96 | 47,06 | 46,53 | 46,75 | -0,91% | 15.917,00 |
21.02.2024 | 46,96 | 47,60 | 46,96 | 47,18 | 0,54% | 14.774,00 |
20.02.2024 | 47,22 | 47,54 | 46,93 | 46,93 | -0,48% | 20.163,00 |
19.02.2024 | 46,75 | 47,45 | 46,75 | 47,15 | 0,37% | 16.466,00 |
16.02.2024 | 46,67 | 47,20 | 46,36 | 46,98 | 0,88% | 16.286,00 |
15.02.2024 | 46,64 | 46,83 | 46,34 | 46,57 | 0,02% | 19.607,00 |
14.02.2024 | 46,69 | 47,15 | 46,46 | 46,56 | -0,40% | 15.912,00 |
13.02.2024 | 46,38 | 47,20 | 46,34 | 46,74 | 0,52% | 32.193,00 |
12.02.2024 | 46,77 | 46,93 | 46,18 | 46,50 | -0,58% | 31.336,00 |
09.02.2024 | 46,78 | 47,10 | 46,48 | 46,77 | -0,17% | 22.155,00 |
08.02.2024 | 45,37 | 47,50 | 45,17 | 46,85 | 3,52% | 52.680,00 |
07.02.2024 | 46,38 | 46,39 | 45,08 | 45,26 | -2,26% | 26.144,00 |
06.02.2024 | 45,90 | 46,50 | 45,84 | 46,30 | 0,81% | 32.304,00 |
05.02.2024 | 45,18 | 45,99 | 45,01 | 45,93 | 1,45% | 28.625,00 |
02.02.2024 | 45,50 | 45,70 | 45,25 | 45,28 | -0,39% | 23.835,00 |
01.02.2024 | 45,21 | 45,50 | 44,88 | 45,45 | 0,17% | 19.552,00 |
31.01.2024 | 45,07 | 45,63 | 45,07 | 45,38 | 0,46% | 22.722,00 |
30.01.2024 | 44,77 | 45,36 | 44,72 | 45,17 | 0,41% | 20.962,00 |
29.01.2024 | 44,50 | 45,00 | 44,46 | 44,98 | 0,99% | 24.764,00 |
26.01.2024 | 43,59 | 44,74 | 43,46 | 44,54 | 1,83% | 23.228,00 |
25.01.2024 | 43,51 | 43,89 | 43,26 | 43,74 | 0,76% | 26.662,00 |
24.01.2024 | 43,65 | 43,80 | 43,38 | 43,41 | -0,78% | 21.451,00 |
23.01.2024 | 43,16 | 43,87 | 43,01 | 43,75 | 1,23% | 15.148,00 |
22.01.2024 | 43,18 | 43,40 | 42,98 | 43,22 | 0,02% | 31.623,00 |
19.01.2024 | 43,41 | 43,74 | 43,01 | 43,21 | -0,58% | 25.734,00 |
18.01.2024 | 43,96 | 44,05 | 43,35 | 43,46 | -0,86% | 25.860,00 |
17.01.2024 | 44,31 | 44,35 | 43,72 | 43,84 | -0,99% | 16.854,00 |
16.01.2024 | 44,33 | 44,60 | 44,21 | 44,28 | -0,29% | 10.955,00 |
15.01.2024 | 44,70 | 44,88 | 44,20 | 44,41 | -0,80% | 21.917,00 |
12.01.2024 | 44,61 | 45,08 | 44,52 | 44,77 | 0,44% | 30.819,00 |
11.01.2024 | 44,93 | 44,98 | 44,16 | 44,57 | -0,35% | 19.426,00 |
10.01.2024 | 45,21 | 45,29 | 44,52 | 44,73 | -1,05% | 15.786,00 |
09.01.2024 | 44,71 | 45,24 | 44,70 | 45,20 | 1,14% | 17.235,00 |
08.01.2024 | 44,51 | 44,85 | 44,40 | 44,69 | 0,26% | 19.514,00 |
05.01.2024 | 44,72 | 44,76 | 44,38 | 44,58 | -0,50% | 14.328,00 |
04.01.2024 | 44,94 | 44,99 | 44,40 | 44,80 | -0,12% | 23.353,00 |
03.01.2024 | 44,29 | 45,41 | 44,21 | 44,86 | 1,50% | 38.469,00 |
02.01.2024 | 44,00 | 44,29 | 43,80 | 44,19 | 0,99% | 47.165,00 |
29.12.2023 | 43,90 | 44,00 | 43,72 | 43,76 | -0,06% | 13.725,00 |
28.12.2023 | 43,83 | 43,97 | 43,65 | 43,78 | 0,17% | 19.651,00 |
27.12.2023 | 43,51 | 43,74 | 43,45 | 43,71 | -0,16% | 31.736,00 |
22.12.2023 | 43,51 | 43,86 | 43,50 | 43,78 | 0,62% | 31.063,00 |
21.12.2023 | 43,94 | 44,00 | 43,51 | 43,51 | -0,56% | 23.676,00 |
20.12.2023 | 43,78 | 43,95 | 43,57 | 43,75 | -0,35% | 32.699,00 |
19.12.2023 | 43,81 | 43,91 | 43,54 | 43,91 | 0,46% | 25.768,00 |
18.12.2023 | 43,52 | 43,83 | 43,34 | 43,71 | 0,45% | 40.983,00 |
15.12.2023 | 43,62 | 43,84 | 43,51 | 43,51 | -0,23% | 30.516,00 |
14.12.2023 | 44,33 | 44,48 | 43,48 | 43,61 | -1,38% | 23.172,00 |
13.12.2023 | 44,04 | 44,32 | 43,91 | 44,22 | 0,27% | 45.711,00 |
12.12.2023 | 44,18 | 44,18 | 43,72 | 44,10 | -0,08% | 22.100,00 |
11.12.2023 | 44,35 | 44,35 | 43,66 | 44,14 | -0,37% | 28.566,00 |
08.12.2023 | 44,33 | 44,50 | 44,11 | 44,30 | 0,26% | 18.076,00 |
07.12.2023 | 44,35 | 44,58 | 44,19 | 44,19 | -0,42% | 16.015,00 |
06.12.2023 | 44,72 | 44,72 | 44,19 | 44,37 | -0,82% | 17.691,00 |
05.12.2023 | 44,38 | 44,74 | 44,26 | 44,74 | 0,54% | 16.155,00 |
04.12.2023 | 44,40 | 44,55 | 44,06 | 44,50 | 0,49% | 21.690,00 |
01.12.2023 | 43,80 | 44,40 | 43,75 | 44,28 | 0,93% | 20.192,00 |
30.11.2023 | 43,50 | 43,87 | 43,20 | 43,87 | 0,79% | 18.611,00 |
29.11.2023 | 43,83 | 43,83 | 43,35 | 43,53 | -0,56% | 23.948,00 |
28.11.2023 | 43,99 | 43,99 | 43,30 | 43,77 | -0,17% | 16.953,00 |
27.11.2023 | 43,88 | 44,00 | 43,62 | 43,85 | 0,22% | 13.000,00 |
24.11.2023 | 43,51 | 43,93 | 43,44 | 43,75 | 0,21% | 17.637,00 |
23.11.2023 | 43,93 | 43,93 | 43,51 | 43,66 | -0,76% | 11.248,00 |
22.11.2023 | 43,84 | 44,00 | 43,59 | 44,00 | 0,81% | 22.389,00 |
21.11.2023 | 43,06 | 43,75 | 43,00 | 43,64 | 1,19% | 34.078,00 |
20.11.2023 | 43,69 | 43,80 | 43,03 | 43,13 | -1,21% | 35.923,00 |
17.11.2023 | 44,21 | 44,28 | 43,48 | 43,66 | -1,23% | 54.182,00 |
16.11.2023 | 44,65 | 44,65 | 43,88 | 44,20 | -1,43% | 30.558,00 |
15.11.2023 | 45,20 | 45,32 | 44,57 | 44,84 | -0,79% | 36.275,00 |
14.11.2023 | 45,59 | 45,66 | 44,85 | 45,20 | -0,67% | 21.641,00 |
13.11.2023 | 45,18 | 45,50 | 45,01 | 45,50 | 0,32% | 13.128,00 |
10.11.2023 | 45,73 | 45,80 | 44,90 | 45,36 | -0,96% | 24.157,00 |
09.11.2023 | 45,11 | 45,80 | 44,78 | 45,80 | 2,22% | 16.812,00 |
08.11.2023 | 44,67 | 44,96 | 44,65 | 44,80 | 0,22% | 11.003,00 |
07.11.2023 | 44,56 | 44,89 | 44,51 | 44,70 | 0,17% | 17.673,00 |