55,560$
-6,59%
Echtzeit-Aktienkurs Unilever plc
Bid:
Ask:
Aktienkurse zur Unilever plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 71,15 | 71,76 | 70,64 | 71,57 | 1,10% | 3.854.748,00 |
| 04.02.2026 | 70,62 | 71,15 | 70,56 | 70,79 | 2,37% | 4.273.941,00 |
| 03.02.2026 | 67,78 | 69,54 | 67,70 | 69,15 | 0,55% | 3.385.737,00 |
| 02.02.2026 | 68,91 | 68,96 | 68,29 | 68,77 | 0,60% | 2.868.368,00 |
| 30.01.2026 | 68,16 | 68,36 | 67,78 | 68,36 | 1,23% | 3.352.858,00 |
| 29.01.2026 | 67,10 | 67,73 | 67,02 | 67,53 | 1,50% | 2.906.612,00 |
| 28.01.2026 | 66,60 | 66,93 | 66,30 | 66,53 | -1,52% | 3.167.755,00 |
| 27.01.2026 | 67,58 | 67,82 | 67,29 | 67,56 | 0,37% | 4.382.682,00 |
| 26.01.2026 | 66,79 | 67,57 | 66,79 | 67,31 | 0,46% | 5.076.139,00 |
| 23.01.2026 | 65,88 | 67,04 | 65,86 | 67,00 | 2,24% | 3.717.003,00 |
| 22.01.2026 | 64,93 | 65,74 | 64,91 | 65,53 | 1,08% | 4.785.313,00 |
| 21.01.2026 | 65,38 | 65,48 | 64,48 | 64,83 | -0,11% | 3.338.408,00 |
| 20.01.2026 | 64,04 | 64,96 | 63,96 | 64,90 | 0,60% | 3.939.920,00 |
| 16.01.2026 | 64,41 | 64,52 | 63,82 | 64,51 | 0,47% | 3.142.231,00 |
| 15.01.2026 | 64,38 | 64,62 | 64,10 | 64,21 | -1,71% | 2.041.498,00 |
| 14.01.2026 | 64,73 | 65,36 | 64,73 | 65,33 | 0,97% | 2.656.472,00 |
| 13.01.2026 | 64,31 | 64,72 | 64,24 | 64,70 | 0,43% | 2.424.671,00 |
| 12.01.2026 | 64,38 | 64,55 | 64,12 | 64,42 | 0,34% | 2.221.776,00 |
| 09.01.2026 | 63,60 | 64,24 | 63,56 | 64,20 | 1,36% | 2.654.695,00 |
| 08.01.2026 | 61,86 | 63,35 | 61,78 | 63,34 | 1,15% | 3.909.581,00 |
| 07.01.2026 | 63,04 | 63,16 | 62,36 | 62,62 | -2,88% | 3.157.352,00 |
| 06.01.2026 | 63,93 | 64,56 | 63,84 | 64,48 | 1,16% | 2.422.157,00 |
| 05.01.2026 | 63,39 | 63,91 | 63,02 | 63,74 | -2,01% | 2.883.773,00 |
| 02.01.2026 | 65,31 | 65,32 | 64,74 | 65,05 | -0,54% | 1.646.026,00 |
| 31.12.2025 | 65,64 | 65,70 | 65,34 | 65,40 | -0,34% | 952.089,00 |
| 30.12.2025 | 65,54 | 65,74 | 65,51 | 65,62 | -0,23% | 988.630,00 |
| 29.12.2025 | 65,68 | 65,98 | 65,61 | 65,77 | -0,62% | 1.823.296,00 |
| 26.12.2025 | 65,97 | 66,29 | 65,80 | 66,18 | 0,29% | 1.293.460,00 |
| 24.12.2025 | 65,44 | 66,03 | 65,36 | 65,99 | 0,40% | 706.541,00 |
| 23.12.2025 | 65,35 | 65,74 | 65,25 | 65,73 | 1,19% | 2.037.765,00 |
| 22.12.2025 | 65,20 | 65,37 | 64,95 | 64,96 | -0,22% | 1.632.307,00 |
| 19.12.2025 | 65,24 | 65,69 | 65,05 | 65,10 | -0,15% | 2.995.621,00 |
| 18.12.2025 | 65,42 | 65,77 | 65,19 | 65,20 | -0,56% | 1.995.786,00 |
| 17.12.2025 | 64,92 | 65,68 | 64,92 | 65,57 | 1,93% | 2.299.440,00 |
| 16.12.2025 | 64,81 | 64,90 | 64,05 | 64,33 | -1,09% | 2.247.878,00 |
| 15.12.2025 | 64,97 | 65,43 | 64,78 | 65,04 | 0,15% | 2.298.154,00 |
| 12.12.2025 | 64,42 | 64,95 | 64,42 | 64,94 | 0,19% | 2.638.164,00 |
| 11.12.2025 | 64,71 | 65,23 | 64,59 | 64,82 | 1,50% | 4.719.573,00 |
| 10.12.2025 | 64,30 | 64,57 | 63,55 | 63,86 | -0,28% | 3.209.216,00 |
| 09.12.2025 | 62,35 | 65,07 | 62,07 | 64,04 | 15,80% | 3.513.401,00 |
| 08.12.2025 | 55,88 | 56,05 | 55,05 | 55,30 | -7,03% | 5.773.734,00 |
| 05.12.2025 | 59,03 | 59,55 | 58,96 | 59,48 | 0,63% | 4.005.528,00 |
| 04.12.2025 | 59,53 | 59,67 | 59,03 | 59,11 | -0,42% | 2.775.143,00 |
| 03.12.2025 | 59,60 | 60,10 | 59,27 | 59,36 | -0,29% | 2.757.959,00 |
| 02.12.2025 | 59,44 | 59,74 | 58,98 | 59,53 | -1,36% | 4.435.709,00 |
| 01.12.2025 | 61,05 | 61,11 | 60,29 | 60,35 | -0,40% | 3.820.467,00 |
| 28.11.2025 | 60,24 | 60,73 | 60,24 | 60,59 | 0,65% | 4.218.060,00 |
| 26.11.2025 | 60,23 | 60,28 | 60,01 | 60,20 | -0,05% | 2.227.795,00 |
| 25.11.2025 | 59,98 | 60,51 | 59,96 | 60,23 | 1,06% | 2.363.368,00 |
| 24.11.2025 | 60,11 | 60,18 | 59,50 | 59,60 | -1,32% | 2.792.801,00 |
| 21.11.2025 | 59,77 | 60,53 | 59,68 | 60,40 | 1,89% | 3.645.342,00 |
| 20.11.2025 | 58,97 | 59,38 | 58,80 | 59,28 | 0,70% | 3.402.223,00 |
| 19.11.2025 | 59,50 | 59,56 | 58,84 | 58,87 | -0,88% | 2.167.134,00 |
| 18.11.2025 | 59,26 | 59,51 | 59,02 | 59,39 | 0,30% | 2.609.080,00 |
| 17.11.2025 | 59,36 | 59,63 | 59,12 | 59,21 | -0,05% | 2.199.645,00 |
| 14.11.2025 | 59,80 | 59,97 | 59,18 | 59,24 | -1,81% | 3.163.806,00 |
| 13.11.2025 | 60,40 | 60,76 | 60,14 | 60,33 | -1,08% | 2.320.131,00 |
| 12.11.2025 | 60,68 | 61,22 | 60,52 | 60,99 | -0,13% | 2.192.825,00 |
| 11.11.2025 | 61,35 | 61,38 | 61,01 | 61,07 | 0,43% | 2.605.887,00 |
| 10.11.2025 | 60,97 | 61,01 | 60,57 | 60,81 | -1,07% | 2.891.890,00 |
| 07.11.2025 | 60,45 | 61,58 | 60,40 | 61,47 | 0,92% | 4.017.125,00 |
| 06.11.2025 | 60,93 | 61,26 | 60,68 | 60,91 | -0,62% | 2.628.221,00 |
| 05.11.2025 | 60,96 | 61,35 | 60,78 | 61,29 | 0,79% | 3.323.060,00 |
| 04.11.2025 | 60,48 | 60,84 | 60,31 | 60,81 | 0,23% | 2.820.686,00 |
| 03.11.2025 | 60,35 | 60,84 | 60,20 | 60,67 | 0,80% | 2.552.298,00 |
| 31.10.2025 | 60,42 | 60,66 | 60,16 | 60,19 | -1,12% | 3.088.751,00 |
| 30.10.2025 | 60,92 | 61,03 | 60,59 | 60,87 | -0,16% | 3.529.171,00 |
| 29.10.2025 | 61,52 | 61,57 | 60,82 | 60,97 | -1,53% | 3.031.619,00 |
| 28.10.2025 | 62,07 | 62,16 | 61,66 | 61,92 | -1,26% | 3.798.180,00 |
| 27.10.2025 | 62,49 | 62,72 | 62,19 | 62,71 | 0,06% | 2.119.854,00 |
| 24.10.2025 | 62,45 | 62,81 | 62,19 | 62,67 | 0,56% | 3.029.894,00 |
| 23.10.2025 | 63,16 | 63,40 | 62,26 | 62,32 | 0,23% | 4.897.713,00 |
| 22.10.2025 | 61,96 | 62,77 | 61,80 | 62,18 | -0,26% | 3.884.880,00 |
| 21.10.2025 | 62,16 | 62,61 | 62,15 | 62,34 | -0,87% | 2.525.999,00 |
| 20.10.2025 | 62,68 | 63,14 | 62,65 | 62,89 | -0,36% | 2.469.845,00 |
| 17.10.2025 | 62,35 | 63,30 | 62,31 | 63,12 | 1,77% | 3.772.958,00 |
| 16.10.2025 | 61,25 | 62,19 | 61,20 | 62,02 | 1,87% | 6.915.859,00 |
| 15.10.2025 | 60,23 | 60,96 | 60,19 | 60,88 | -0,18% | 5.948.108,00 |
| 14.10.2025 | 60,30 | 61,12 | 60,27 | 60,99 | 1,50% | 3.672.955,00 |
| 13.10.2025 | 59,72 | 60,23 | 59,61 | 60,09 | -0,56% | 3.777.716,00 |
| 10.10.2025 | 59,57 | 60,50 | 59,57 | 60,43 | 2,55% | 5.310.821,00 |
| 09.10.2025 | 59,02 | 59,13 | 58,67 | 58,93 | 0,49% | 2.519.942,00 |
| 08.10.2025 | 59,01 | 59,01 | 58,58 | 58,64 | 0,05% | 1.821.325,00 |
| 07.10.2025 | 58,34 | 58,93 | 58,24 | 58,61 | 0,05% | 2.186.274,00 |
| 06.10.2025 | 58,58 | 58,79 | 58,44 | 58,58 | -0,76% | 2.028.021,00 |
| 03.10.2025 | 59,13 | 59,47 | 59,00 | 59,03 | 0,15% | 683.334,00 |
| 02.10.2025 | 58,88 | 58,98 | 58,68 | 58,94 | 0,22% | 1.735.702,00 |
| 01.10.2025 | 59,62 | 59,69 | 58,76 | 58,81 | -0,79% | 2.133.021,00 |
| 30.09.2025 | 59,11 | 59,39 | 59,01 | 59,28 | 0,19% | 2.026.946,00 |
| 29.09.2025 | 59,01 | 59,21 | 58,71 | 59,17 | -0,19% | 2.568.983,00 |
| 26.09.2025 | 59,31 | 59,45 | 59,05 | 59,28 | -0,08% | 2.850.931,00 |
| 25.09.2025 | 60,20 | 60,30 | 59,29 | 59,33 | -1,26% | 2.324.430,00 |
| 24.09.2025 | 59,98 | 60,38 | 59,93 | 60,09 | -0,81% | 2.281.006,00 |
| 23.09.2025 | 60,49 | 60,58 | 60,20 | 60,58 | 0,15% | 1.776.246,00 |
| 22.09.2025 | 61,15 | 61,15 | 60,43 | 60,49 | -1,16% | 3.732.280,00 |
| 19.09.2025 | 61,82 | 61,87 | 61,20 | 61,20 | -0,42% | 2.471.291,00 |
| 18.09.2025 | 61,84 | 61,86 | 61,45 | 61,46 | -1,54% | 2.176.772,00 |
| 17.09.2025 | 62,22 | 62,84 | 62,16 | 62,42 | 0,91% | 2.280.416,00 |
| 16.09.2025 | 62,24 | 62,34 | 61,85 | 61,86 | -0,74% | 2.180.365,00 |
| 15.09.2025 | 62,69 | 62,91 | 62,32 | 62,32 | -0,91% | 1.485.818,00 |