46,993€
0,29%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 46,72 | 47,27 | 46,43 | 46,86 | 0,22% | 19.194,00 |
| 30.05.2023 | 47,99 | 47,99 | 46,65 | 46,75 | -2,41% | 13.411,00 |
| 29.05.2023 | 47,80 | 47,91 | 47,71 | 47,91 | 0,22% | 4.450,00 |
| 26.05.2023 | 47,85 | 48,12 | 47,70 | 47,80 | -0,39% | 9.288,00 |
| 25.05.2023 | 47,97 | 48,00 | 47,61 | 47,99 | 0,08% | 17.442,00 |
| 24.05.2023 | 48,39 | 48,39 | 47,58 | 47,95 | -1,12% | 24.262,00 |
| 23.05.2023 | 48,53 | 48,73 | 48,36 | 48,49 | -0,59% | 19.317,00 |
| 22.05.2023 | 49,24 | 49,35 | 48,57 | 48,78 | -0,46% | 16.973,00 |
| 19.05.2023 | 49,19 | 49,44 | 49,01 | 49,01 | 0,15% | 27.056,00 |
| 18.05.2023 | 49,37 | 49,46 | 48,93 | 48,93 | -1,12% | 2.136,00 |
| 17.05.2023 | 49,74 | 50,11 | 49,49 | 49,49 | -0,70% | 31.567,00 |
| 16.05.2023 | 49,83 | 50,17 | 49,77 | 49,84 | -0,23% | 31.095,00 |
| 15.05.2023 | 50,20 | 50,23 | 49,77 | 49,95 | 0,00% | 18.363,00 |
| 12.05.2023 | 49,92 | 50,09 | 49,59 | 49,95 | 0,08% | 16.492,00 |
| 11.05.2023 | 49,74 | 50,00 | 49,65 | 49,91 | 0,89% | 7.309,00 |
| 10.05.2023 | 50,00 | 50,00 | 49,11 | 49,47 | -1,69% | 13.424,00 |
| 09.05.2023 | 50,41 | 50,53 | 50,05 | 50,32 | 0,24% | 9.054,00 |
| 08.05.2023 | 50,28 | 50,48 | 50,15 | 50,20 | -0,06% | 13.943,00 |
| 05.05.2023 | 50,53 | 50,54 | 50,10 | 50,23 | 0,20% | 16.217,00 |
| 04.05.2023 | 50,08 | 50,45 | 50,00 | 50,13 | -0,54% | 11.834,00 |
| 03.05.2023 | 50,63 | 50,78 | 50,31 | 50,40 | 0,00% | 13.140,00 |
| 02.05.2023 | 50,40 | 50,58 | 50,18 | 50,40 | -0,49% | 15.206,00 |
| 28.04.2023 | 50,34 | 50,93 | 50,25 | 50,65 | 0,72% | 24.527,00 |
| 27.04.2023 | 50,20 | 50,42 | 49,93 | 50,29 | 2,22% | 48.832,00 |
| 26.04.2023 | 49,75 | 49,89 | 49,20 | 49,20 | -1,13% | 9.822,00 |
| 25.04.2023 | 49,53 | 49,90 | 49,39 | 49,76 | 0,60% | 9.976,00 |
| 24.04.2023 | 49,62 | 49,70 | 49,45 | 49,47 | -0,47% | 9.574,00 |
| 21.04.2023 | 49,59 | 49,89 | 49,50 | 49,70 | 0,67% | 13.677,00 |
| 20.04.2023 | 49,32 | 49,52 | 49,07 | 49,37 | -0,08% | 21.168,00 |
| 19.04.2023 | 49,33 | 49,50 | 49,21 | 49,41 | 0,37% | 6.153,00 |
| 18.04.2023 | 49,05 | 49,23 | 48,88 | 49,23 | -0,05% | 9.840,00 |
| 17.04.2023 | 48,78 | 49,39 | 48,75 | 49,26 | 1,13% | 18.310,00 |
| 14.04.2023 | 48,98 | 48,98 | 48,59 | 48,71 | -0,66% | 6.305,00 |
| 13.04.2023 | 48,92 | 49,03 | 48,69 | 49,03 | 0,38% | 11.889,00 |
| 12.04.2023 | 48,96 | 49,03 | 48,69 | 48,85 | -0,32% | 14.764,00 |
| 11.04.2023 | 49,11 | 49,11 | 48,79 | 49,00 | 0,15% | 19.484,00 |
| 06.04.2023 | 48,84 | 49,35 | 48,84 | 48,93 | -0,09% | 13.031,00 |
| 05.04.2023 | 48,27 | 48,97 | 48,16 | 48,97 | 1,18% | 11.154,00 |
| 04.04.2023 | 48,38 | 48,60 | 48,20 | 48,40 | 0,50% | 12.561,00 |
| 03.04.2023 | 47,59 | 48,31 | 47,57 | 48,16 | 1,18% | 236.859,00 |
| 31.03.2023 | 47,54 | 48,20 | 47,54 | 47,60 | -0,25% | 7.738,00 |
| 30.03.2023 | 47,60 | 47,75 | 47,40 | 47,72 | -0,61% | 9.616,00 |
| 29.03.2023 | 47,89 | 48,13 | 47,80 | 48,02 | -0,06% | 9.860,00 |
| 28.03.2023 | 48,01 | 48,35 | 47,81 | 48,05 | 0,03% | 12.014,00 |
| 27.03.2023 | 47,92 | 48,30 | 47,87 | 48,03 | 0,64% | 23.295,00 |
| 24.03.2023 | 47,11 | 47,84 | 47,11 | 47,73 | 0,79% | 21.519,00 |
| 23.03.2023 | 47,21 | 47,35 | 47,02 | 47,35 | -0,93% | 11.992,00 |
| 22.03.2023 | 46,97 | 47,80 | 46,97 | 47,80 | 1,82% | 16.905,00 |
| 21.03.2023 | 46,58 | 47,17 | 46,58 | 46,94 | 0,88% | 7.400,00 |
| 20.03.2023 | 46,32 | 46,78 | 46,21 | 46,53 | 0,69% | 14.065,00 |
| 17.03.2023 | 46,67 | 46,70 | 46,07 | 46,21 | -1,33% | 13.997,00 |
| 16.03.2023 | 46,59 | 47,03 | 46,40 | 46,84 | 1,62% | 14.015,00 |
| 15.03.2023 | 46,19 | 46,35 | 45,79 | 46,09 | -0,56% | 13.930,00 |
| 14.03.2023 | 46,11 | 46,35 | 45,75 | 46,35 | 0,63% | 16.803,00 |
| 13.03.2023 | 46,01 | 46,48 | 45,57 | 46,06 | -0,66% | 31.069,00 |
| 10.03.2023 | 46,44 | 46,62 | 45,84 | 46,37 | -0,04% | 13.619,00 |
| 09.03.2023 | 46,19 | 46,55 | 46,10 | 46,39 | 0,59% | 9.209,00 |
| 08.03.2023 | 46,16 | 46,31 | 45,98 | 46,12 | -0,68% | 8.451,00 |
| 07.03.2023 | 46,27 | 46,44 | 46,16 | 46,43 | 0,50% | 33.132,00 |
| 06.03.2023 | 46,74 | 46,80 | 46,20 | 46,20 | -1,21% | 67.464,00 |
| 03.03.2023 | 47,21 | 47,26 | 46,77 | 46,77 | -1,34% | 9.518,00 |
| 02.03.2023 | 46,57 | 47,40 | 46,57 | 47,40 | 1,60% | 6.964,00 |
| 01.03.2023 | 46,85 | 47,02 | 46,50 | 46,66 | -1,11% | 18.915,00 |
| 28.02.2023 | 47,48 | 47,48 | 47,00 | 47,18 | -1,33% | 5.511,00 |
| 27.02.2023 | 47,75 | 47,84 | 47,56 | 47,82 | 1,09% | 12.910,00 |
| 24.02.2023 | 47,72 | 47,77 | 47,30 | 47,30 | -0,36% | 15.702,00 |
| 23.02.2023 | 47,98 | 48,05 | 47,47 | 47,47 | -1,72% | 14.692,00 |
| 22.02.2023 | 48,23 | 48,53 | 48,00 | 48,30 | 0,77% | 27.497,00 |
| 21.02.2023 | 47,48 | 48,21 | 47,43 | 47,93 | 1,13% | 17.602,00 |
| 20.02.2023 | 47,63 | 47,63 | 47,34 | 47,40 | -0,23% | 22.922,00 |
| 17.02.2023 | 47,36 | 47,89 | 47,35 | 47,51 | -0,57% | 20.504,00 |
| 16.02.2023 | 48,11 | 48,20 | 47,40 | 47,78 | -0,87% | 9.014,00 |
| 15.02.2023 | 48,05 | 48,20 | 47,84 | 48,20 | -0,73% | 30.762,00 |
| 14.02.2023 | 48,41 | 48,79 | 48,35 | 48,55 | 0,52% | 16.662,00 |
| 13.02.2023 | 46,70 | 48,30 | 46,70 | 48,30 | 2,94% | 22.643,00 |
| 10.02.2023 | 46,64 | 46,92 | 46,44 | 46,92 | 1,37% | 14.715,00 |
| 09.02.2023 | 46,71 | 46,82 | 46,24 | 46,29 | 0,05% | 17.605,00 |
| 08.02.2023 | 46,33 | 46,37 | 46,08 | 46,26 | 0,65% | 7.990,00 |
| 07.02.2023 | 46,46 | 46,48 | 45,96 | 45,96 | -1,20% | 12.853,00 |
| 06.02.2023 | 46,49 | 46,74 | 46,40 | 46,52 | -0,28% | 9.706,00 |
| 03.02.2023 | 45,95 | 46,65 | 45,89 | 46,65 | 1,51% | 19.675,00 |
| 02.02.2023 | 46,46 | 46,57 | 45,75 | 45,96 | -1,00% | 17.119,00 |
| 01.02.2023 | 46,72 | 46,78 | 46,39 | 46,42 | -0,48% | 20.901,00 |
| 31.01.2023 | 46,43 | 46,75 | 46,25 | 46,65 | 0,48% | 9.844,00 |
| 30.01.2023 | 46,05 | 46,42 | 45,96 | 46,42 | 0,99% | 12.095,00 |
| 27.01.2023 | 46,13 | 46,13 | 45,72 | 45,97 | 0,24% | 13.188,00 |
| 26.01.2023 | 46,44 | 46,44 | 45,75 | 45,86 | -0,10% | 10.036,00 |
| 25.01.2023 | 46,53 | 46,53 | 45,90 | 45,90 | -1,22% | 11.094,00 |
| 24.01.2023 | 46,82 | 46,82 | 46,37 | 46,47 | -0,52% | 14.450,00 |
| 23.01.2023 | 46,89 | 46,90 | 46,57 | 46,71 | -0,04% | 15.236,00 |
| 20.01.2023 | 46,24 | 46,73 | 46,24 | 46,73 | 0,30% | 20.159,00 |
| 19.01.2023 | 46,91 | 47,09 | 46,36 | 46,59 | -0,22% | 17.609,00 |
| 18.01.2023 | 47,26 | 47,36 | 46,70 | 46,70 | -1,27% | 16.381,00 |
| 17.01.2023 | 47,19 | 47,35 | 46,98 | 47,30 | -0,43% | 20.573,00 |
| 16.01.2023 | 47,72 | 47,77 | 47,47 | 47,50 | 0,33% | 11.816,00 |
| 13.01.2023 | 47,24 | 47,70 | 47,24 | 47,35 | 0,35% | 24.198,00 |
| 12.01.2023 | 47,48 | 47,55 | 46,93 | 47,18 | -0,24% | 26.238,00 |
| 11.01.2023 | 47,58 | 47,64 | 47,16 | 47,30 | -0,41% | 24.340,00 |
| 10.01.2023 | 47,55 | 47,66 | 47,31 | 47,49 | -0,58% | 19.336,00 |
| 09.01.2023 | 47,60 | 47,77 | 47,29 | 47,77 | 0,46% | 12.813,00 |