65,250$
-0,32%
Echtzeit-Aktienkurs Unilever plc
Bid:
Ask:
Aktienkurse zur Unilever plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 65,45 | 65,65 | 65,24 | 65,25 | -0,32% | 2.463.009,00 |
| 05.09.2024 | 65,32 | 65,73 | 65,27 | 65,46 | 0,55% | 2.375.584,00 |
| 04.09.2024 | 64,89 | 65,28 | 64,89 | 65,10 | 0,37% | 1.781.145,00 |
| 03.09.2024 | 64,80 | 65,03 | 64,69 | 64,86 | 0,11% | 2.599.442,00 |
| 30.08.2024 | 64,79 | 64,92 | 64,34 | 64,79 | -0,42% | 3.097.449,00 |
| 29.08.2024 | 64,28 | 65,17 | 64,28 | 65,06 | 1,04% | 4.439.326,00 |
| 28.08.2024 | 64,03 | 64,39 | 63,96 | 64,39 | 0,47% | 3.579.261,00 |
| 27.08.2024 | 64,00 | 64,25 | 63,85 | 64,09 | 0,72% | 2.352.780,00 |
| 26.08.2024 | 63,37 | 63,76 | 63,37 | 63,63 | 0,05% | 1.849.971,00 |
| 23.08.2024 | 62,90 | 63,62 | 62,79 | 63,60 | 1,73% | 2.898.830,00 |
| 22.08.2024 | 62,90 | 63,19 | 62,46 | 62,52 | 1,17% | 4.462.838,00 |
| 21.08.2024 | 61,57 | 61,91 | 61,36 | 61,80 | 0,72% | 1.545.373,00 |
| 20.08.2024 | 61,20 | 61,51 | 61,18 | 61,36 | -0,15% | 1.016.453,00 |
| 19.08.2024 | 61,06 | 61,59 | 61,03 | 61,45 | 0,75% | 1.632.776,00 |
| 16.08.2024 | 61,12 | 61,21 | 60,88 | 60,99 | -0,59% | 3.448.717,00 |
| 15.08.2024 | 61,09 | 61,44 | 60,90 | 61,35 | 0,81% | 2.308.792,00 |
| 14.08.2024 | 60,50 | 60,99 | 60,42 | 60,86 | 0,10% | 2.563.581,00 |
| 13.08.2024 | 60,40 | 60,85 | 60,34 | 60,80 | 1,01% | 1.751.228,00 |
| 12.08.2024 | 60,26 | 60,40 | 60,06 | 60,19 | -0,41% | 2.822.618,00 |
| 09.08.2024 | 60,69 | 60,72 | 60,29 | 60,44 | -1,60% | 4.222.484,00 |
| 08.08.2024 | 61,14 | 61,61 | 61,05 | 61,42 | 0,52% | 1.717.541,00 |
| 07.08.2024 | 61,29 | 61,73 | 61,09 | 61,10 | -0,36% | 2.452.924,00 |
| 06.08.2024 | 60,15 | 61,52 | 60,12 | 61,32 | 0,99% | 5.239.770,00 |
| 05.08.2024 | 60,66 | 60,85 | 60,28 | 60,72 | -2,91% | 3.949.845,00 |
| 02.08.2024 | 62,26 | 62,65 | 61,86 | 62,54 | 1,48% | 4.790.459,00 |
| 01.08.2024 | 61,35 | 61,80 | 60,91 | 61,63 | 0,37% | 3.084.747,00 |
| 31.07.2024 | 61,23 | 61,63 | 61,02 | 61,40 | 0,56% | 2.185.870,00 |
| 30.07.2024 | 60,71 | 61,16 | 60,47 | 61,06 | 0,23% | 3.581.559,00 |
| 29.07.2024 | 60,99 | 61,07 | 60,63 | 60,92 | 0,31% | 3.136.220,00 |
| 26.07.2024 | 60,46 | 60,89 | 60,21 | 60,73 | 2,79% | 8.462.574,00 |
| 25.07.2024 | 60,07 | 60,26 | 59,06 | 59,08 | 4,49% | 5.803.505,00 |
| 24.07.2024 | 56,42 | 56,99 | 56,40 | 56,54 | -1,27% | 4.375.234,00 |
| 23.07.2024 | 57,73 | 57,82 | 57,25 | 57,27 | -1,53% | 2.278.003,00 |
| 22.07.2024 | 58,33 | 58,38 | 57,77 | 58,16 | 0,22% | 2.709.204,00 |
| 19.07.2024 | 58,27 | 58,56 | 57,85 | 58,03 | -0,02% | 3.057.972,00 |
| 18.07.2024 | 58,55 | 58,62 | 57,99 | 58,04 | -0,27% | 2.182.629,00 |
| 17.07.2024 | 57,70 | 58,21 | 57,69 | 58,20 | 1,50% | 2.124.463,00 |
| 16.07.2024 | 57,15 | 57,37 | 56,98 | 57,34 | 0,67% | 2.036.143,00 |
| 15.07.2024 | 57,59 | 57,62 | 56,90 | 56,96 | -1,13% | 2.168.265,00 |
| 12.07.2024 | 57,21 | 57,83 | 57,17 | 57,61 | 1,73% | 3.254.839,00 |
| 11.07.2024 | 56,96 | 57,04 | 56,57 | 56,63 | 0,16% | 2.946.451,00 |
| 10.07.2024 | 56,22 | 56,62 | 56,20 | 56,54 | 1,78% | 2.721.472,00 |
| 09.07.2024 | 56,00 | 56,01 | 55,53 | 55,55 | -0,50% | 3.067.041,00 |
| 08.07.2024 | 55,85 | 55,97 | 55,69 | 55,83 | 0,61% | 1.590.033,00 |
| 05.07.2024 | 55,42 | 55,57 | 55,09 | 55,49 | 0,91% | 1.382.754,00 |
| 03.07.2024 | 54,89 | 55,06 | 54,85 | 54,99 | 0,31% | 921.672,00 |
| 02.07.2024 | 54,50 | 54,85 | 54,41 | 54,82 | 0,22% | 1.673.758,00 |
| 01.07.2024 | 55,33 | 55,70 | 54,69 | 54,70 | -0,53% | 2.379.697,00 |
| 28.06.2024 | 54,91 | 55,08 | 54,69 | 54,99 | -0,65% | 2.487.618,00 |
| 27.06.2024 | 55,70 | 55,79 | 55,26 | 55,35 | -0,59% | 1.362.337,00 |
| 26.06.2024 | 55,61 | 55,88 | 55,49 | 55,68 | -0,80% | 1.423.068,00 |
| 25.06.2024 | 56,31 | 56,37 | 55,96 | 56,13 | -0,30% | 1.621.277,00 |
| 24.06.2024 | 56,11 | 56,36 | 56,11 | 56,30 | 0,34% | 1.466.577,00 |
| 21.06.2024 | 56,07 | 56,24 | 55,81 | 56,11 | -0,07% | 3.175.373,00 |
| 20.06.2024 | 55,98 | 56,25 | 55,93 | 56,15 | -0,04% | 2.472.181,00 |
| 18.06.2024 | 56,26 | 56,43 | 56,12 | 56,17 | -0,37% | 1.859.484,00 |
| 17.06.2024 | 55,98 | 56,47 | 55,93 | 56,38 | 0,28% | 1.775.593,00 |
| 14.06.2024 | 56,16 | 56,38 | 56,02 | 56,22 | -0,12% | 3.479.671,00 |
| 13.06.2024 | 56,12 | 56,33 | 56,01 | 56,29 | 0,41% | 2.723.003,00 |
| 12.06.2024 | 56,39 | 56,46 | 55,98 | 56,06 | 0,85% | 3.514.672,00 |
| 11.06.2024 | 55,21 | 55,60 | 55,06 | 55,59 | 0,00% | 1.847.803,00 |
| 10.06.2024 | 55,66 | 55,69 | 55,34 | 55,59 | -0,04% | 1.839.471,00 |
| 07.06.2024 | 56,02 | 56,07 | 55,58 | 55,61 | -0,77% | 1.903.201,00 |
| 06.06.2024 | 55,85 | 56,19 | 55,84 | 56,04 | -0,09% | 1.670.411,00 |
| 05.06.2024 | 56,10 | 56,11 | 55,80 | 56,09 | 0,56% | 2.574.597,00 |
| 04.06.2024 | 55,90 | 55,92 | 55,57 | 55,78 | 0,94% | 3.589.292,00 |
| 03.06.2024 | 54,86 | 55,26 | 54,80 | 55,26 | 0,93% | 3.352.840,00 |
| 31.05.2024 | 54,21 | 54,78 | 54,15 | 54,75 | 1,30% | 2.394.173,00 |
| 30.05.2024 | 54,08 | 54,28 | 54,02 | 54,05 | 0,97% | 3.210.345,00 |
| 29.05.2024 | 53,82 | 53,88 | 53,50 | 53,53 | -1,11% | 2.422.282,00 |
| 28.05.2024 | 54,42 | 54,42 | 54,03 | 54,13 | -0,79% | 2.189.520,00 |
| 24.05.2024 | 54,57 | 54,92 | 54,49 | 54,56 | 0,35% | 3.153.122,00 |
| 23.05.2024 | 54,98 | 54,98 | 54,30 | 54,37 | 0,30% | 2.296.837,00 |
| 22.05.2024 | 54,19 | 54,41 | 54,09 | 54,21 | -0,13% | 1.519.318,00 |
| 21.05.2024 | 54,32 | 54,49 | 54,21 | 54,28 | 0,28% | 2.336.617,00 |
| 20.05.2024 | 54,43 | 54,50 | 54,13 | 54,13 | -1,13% | 1.393.308,00 |
| 17.05.2024 | 54,63 | 54,86 | 54,49 | 54,75 | 1,26% | 2.610.550,00 |
| 16.05.2024 | 53,99 | 54,20 | 53,86 | 54,07 | -0,75% | 3.097.567,00 |
| 15.05.2024 | 54,18 | 54,54 | 54,12 | 54,48 | 0,81% | 1.893.619,00 |
| 14.05.2024 | 53,96 | 54,12 | 53,81 | 54,04 | 0,20% | 1.807.593,00 |
| 13.05.2024 | 54,16 | 54,28 | 53,86 | 53,93 | 0,78% | 2.908.159,00 |
| 10.05.2024 | 53,49 | 53,65 | 53,39 | 53,51 | 0,17% | 3.061.035,00 |
| 09.05.2024 | 53,05 | 53,43 | 53,04 | 53,42 | 1,39% | 4.055.210,00 |
| 08.05.2024 | 52,84 | 52,94 | 52,56 | 52,69 | 0,06% | 3.191.907,00 |
| 07.05.2024 | 52,67 | 52,91 | 52,49 | 52,66 | 0,98% | 3.589.224,00 |
| 06.05.2024 | 52,20 | 52,27 | 51,90 | 52,15 | 0,04% | 2.388.250,00 |
| 03.05.2024 | 52,58 | 52,64 | 52,07 | 52,13 | 0,21% | 4.413.133,00 |
| 02.05.2024 | 52,03 | 52,21 | 51,92 | 52,02 | 0,29% | 2.850.807,00 |
| 01.05.2024 | 51,61 | 52,12 | 51,45 | 51,87 | 0,04% | 2.906.727,00 |
| 30.04.2024 | 51,74 | 51,96 | 51,61 | 51,85 | 0,68% | 3.004.271,00 |
| 29.04.2024 | 51,58 | 51,61 | 51,34 | 51,50 | 0,51% | 3.343.827,00 |
| 26.04.2024 | 51,22 | 51,53 | 51,15 | 51,24 | 0,63% | 4.278.463,00 |
| 25.04.2024 | 50,57 | 51,12 | 50,28 | 50,92 | 5,93% | 6.762.712,00 |
| 24.04.2024 | 48,19 | 48,22 | 47,87 | 48,07 | 0,19% | 2.956.061,00 |
| 23.04.2024 | 47,81 | 48,19 | 47,80 | 47,98 | -0,17% | 2.724.033,00 |
| 22.04.2024 | 47,63 | 48,08 | 47,55 | 48,06 | 1,59% | 3.092.599,00 |
| 19.04.2024 | 47,23 | 47,39 | 47,02 | 47,31 | 0,98% | 4.973.014,00 |
| 18.04.2024 | 46,98 | 47,14 | 46,61 | 46,85 | 0,34% | 5.673.016,00 |
| 17.04.2024 | 46,93 | 47,05 | 46,46 | 46,69 | 0,47% | 4.907.071,00 |
| 16.04.2024 | 46,64 | 46,71 | 46,47 | 46,47 | -0,51% | 2.911.471,00 |