61,020$
0,16%
Echtzeit-Aktienkurs Unilever plc
Bid:
Ask:
Aktienkurse zur Unilever plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 60,92 | 61,20 | 60,67 | 61,17 | 0,41% | 2.310.594,00 |
| 27.06.2025 | 60,70 | 61,05 | 60,59 | 60,92 | 0,40% | 1.982.299,00 |
| 26.06.2025 | 61,03 | 61,11 | 60,37 | 60,68 | -1,00% | 2.523.948,00 |
| 25.06.2025 | 61,69 | 61,86 | 61,25 | 61,29 | -1,68% | 1.836.218,00 |
| 24.06.2025 | 62,92 | 62,94 | 62,23 | 62,34 | -0,02% | 4.008.487,00 |
| 23.06.2025 | 61,27 | 62,37 | 61,24 | 62,35 | 1,76% | 2.956.341,00 |
| 20.06.2025 | 61,82 | 61,84 | 61,16 | 61,27 | -1,34% | 2.246.737,00 |
| 18.06.2025 | 62,38 | 62,40 | 62,05 | 62,10 | -0,18% | 1.634.274,00 |
| 17.06.2025 | 62,69 | 62,75 | 62,15 | 62,21 | -0,91% | 1.956.550,00 |
| 16.06.2025 | 63,04 | 63,55 | 62,78 | 62,78 | 0,18% | 2.409.043,00 |
| 13.06.2025 | 63,12 | 63,34 | 62,58 | 62,67 | -1,54% | 1.987.930,00 |
| 12.06.2025 | 63,38 | 63,65 | 63,23 | 63,65 | 1,13% | 1.698.110,00 |
| 11.06.2025 | 62,89 | 63,11 | 62,85 | 62,94 | -0,30% | 2.031.733,00 |
| 10.06.2025 | 63,16 | 63,16 | 62,85 | 63,13 | 0,61% | 1.525.048,00 |
| 09.06.2025 | 62,62 | 62,97 | 62,32 | 62,75 | -0,43% | 2.074.704,00 |
| 06.06.2025 | 62,69 | 63,08 | 62,68 | 63,02 | -0,08% | 1.661.234,00 |
| 05.06.2025 | 63,31 | 63,36 | 62,91 | 63,07 | -0,02% | 1.633.358,00 |
| 04.06.2025 | 62,82 | 63,28 | 62,60 | 63,08 | 0,59% | 1.732.364,00 |
| 03.06.2025 | 62,95 | 63,10 | 62,64 | 62,71 | -1,10% | 2.553.305,00 |
| 02.06.2025 | 63,47 | 63,59 | 63,05 | 63,41 | -0,67% | 2.728.052,00 |
| 30.05.2025 | 63,58 | 63,91 | 63,51 | 63,84 | 0,42% | 2.356.356,00 |
| 29.05.2025 | 63,25 | 63,58 | 63,12 | 63,57 | 0,43% | 2.144.512,00 |
| 28.05.2025 | 63,07 | 63,42 | 63,01 | 63,30 | -0,69% | 2.031.980,00 |
| 27.05.2025 | 63,74 | 64,08 | 63,60 | 63,74 | -0,06% | 1.836.555,00 |
| 23.05.2025 | 63,33 | 63,78 | 62,92 | 63,78 | 0,74% | 1.460.798,00 |
| 22.05.2025 | 63,04 | 63,50 | 62,84 | 63,31 | -0,24% | 1.849.150,00 |
| 21.05.2025 | 63,41 | 63,73 | 63,33 | 63,46 | 0,27% | 1.469.260,00 |
| 20.05.2025 | 62,76 | 63,32 | 62,76 | 63,29 | 1,35% | 1.984.508,00 |
| 19.05.2025 | 61,99 | 62,49 | 61,98 | 62,45 | 1,13% | 1.876.480,00 |
| 16.05.2025 | 61,35 | 61,80 | 61,26 | 61,75 | -0,15% | 1.691.298,00 |
| 15.05.2025 | 61,41 | 61,86 | 61,20 | 61,84 | 2,05% | 1.995.137,00 |
| 14.05.2025 | 60,93 | 60,93 | 60,51 | 60,60 | -0,28% | 1.855.090,00 |
| 13.05.2025 | 60,94 | 61,04 | 60,52 | 60,77 | -1,09% | 2.689.323,00 |
| 12.05.2025 | 61,28 | 61,63 | 61,05 | 61,44 | -1,70% | 2.699.743,00 |
| 09.05.2025 | 62,62 | 62,82 | 62,41 | 62,50 | -0,13% | 2.026.011,00 |
| 08.05.2025 | 63,03 | 63,20 | 62,51 | 62,58 | -2,39% | 2.694.342,00 |
| 07.05.2025 | 63,87 | 64,38 | 63,66 | 64,11 | 0,33% | 2.079.542,00 |
| 06.05.2025 | 64,21 | 64,21 | 63,80 | 63,90 | 0,68% | 1.751.489,00 |
| 05.05.2025 | 63,82 | 63,85 | 63,25 | 63,47 | -0,05% | 1.303.365,00 |
| 02.05.2025 | 63,62 | 63,72 | 63,23 | 63,50 | 0,81% | 1.978.210,00 |
| 01.05.2025 | 63,27 | 63,28 | 62,63 | 62,99 | -0,88% | 2.336.791,00 |
| 30.04.2025 | 63,68 | 63,88 | 63,16 | 63,55 | 0,65% | 2.256.644,00 |
| 29.04.2025 | 62,74 | 63,14 | 62,58 | 63,14 | -0,06% | 1.956.205,00 |
| 28.04.2025 | 62,96 | 63,21 | 62,63 | 63,18 | 0,89% | 1.938.620,00 |
| 25.04.2025 | 62,76 | 62,87 | 62,35 | 62,62 | -1,68% | 2.318.899,00 |
| 24.04.2025 | 63,87 | 64,03 | 63,56 | 63,69 | -0,83% | 2.374.441,00 |
| 23.04.2025 | 63,81 | 64,24 | 63,09 | 64,22 | -1,85% | 5.486.331,00 |
| 22.04.2025 | 65,16 | 65,66 | 64,84 | 65,43 | 2,76% | 3.970.666,00 |
| 21.04.2025 | 63,84 | 64,20 | 63,45 | 63,67 | -0,27% | 3.344.414,00 |
| 17.04.2025 | 63,18 | 64,12 | 63,18 | 63,84 | 2,03% | 3.154.036,00 |
| 16.04.2025 | 62,86 | 62,95 | 62,27 | 62,57 | 0,68% | 2.881.413,00 |
| 15.04.2025 | 61,92 | 62,37 | 61,83 | 62,15 | -0,14% | 2.274.206,00 |
| 14.04.2025 | 61,47 | 62,25 | 61,35 | 62,24 | 0,53% | 3.318.743,00 |
| 11.04.2025 | 60,90 | 61,95 | 60,64 | 61,91 | 3,34% | 3.906.263,00 |
| 10.04.2025 | 59,37 | 60,20 | 58,86 | 59,91 | 0,82% | 3.292.095,00 |
| 09.04.2025 | 57,51 | 59,65 | 57,35 | 59,42 | 2,63% | 5.222.058,00 |
| 08.04.2025 | 58,73 | 59,08 | 57,67 | 57,90 | 0,00% | 5.118.569,00 |
| 07.04.2025 | 57,56 | 58,91 | 56,80 | 57,90 | -3,37% | 7.526.741,00 |
| 04.04.2025 | 62,04 | 62,39 | 59,90 | 59,92 | -4,20% | 5.916.507,00 |
| 03.04.2025 | 62,35 | 63,04 | 62,16 | 62,55 | 4,49% | 6.553.442,00 |
| 02.04.2025 | 60,00 | 60,22 | 59,65 | 59,86 | 0,49% | 2.431.853,00 |
| 01.04.2025 | 59,82 | 59,85 | 59,37 | 59,57 | 0,03% | 1.825.958,00 |
| 31.03.2025 | 59,61 | 59,95 | 59,29 | 59,55 | 0,63% | 2.764.716,00 |
| 28.03.2025 | 59,17 | 59,40 | 58,98 | 59,18 | 0,87% | 3.362.459,00 |
| 27.03.2025 | 58,19 | 58,75 | 58,18 | 58,67 | 0,82% | 3.492.425,00 |
| 26.03.2025 | 57,72 | 58,24 | 57,67 | 58,19 | 0,17% | 2.286.180,00 |
| 25.03.2025 | 58,44 | 58,49 | 58,01 | 58,09 | -0,09% | 2.146.823,00 |
| 24.03.2025 | 58,57 | 58,72 | 58,00 | 58,14 | -0,87% | 2.171.690,00 |
| 21.03.2025 | 58,77 | 58,97 | 58,57 | 58,65 | -0,98% | 2.248.669,00 |
| 20.03.2025 | 59,05 | 59,29 | 58,69 | 59,23 | 0,53% | 2.690.289,00 |
| 19.03.2025 | 58,73 | 58,97 | 58,55 | 58,92 | 0,36% | 1.890.564,00 |
| 18.03.2025 | 58,76 | 59,13 | 58,68 | 58,71 | -1,69% | 1.887.647,00 |
| 17.03.2025 | 59,45 | 59,97 | 59,36 | 59,72 | 1,72% | 2.312.399,00 |
| 14.03.2025 | 58,48 | 58,84 | 58,41 | 58,71 | 0,14% | 1.567.963,00 |
| 13.03.2025 | 58,58 | 58,72 | 58,17 | 58,63 | -0,68% | 2.152.293,00 |
| 12.03.2025 | 59,25 | 59,51 | 59,03 | 59,03 | -0,51% | 2.749.934,00 |
| 11.03.2025 | 60,06 | 60,07 | 58,97 | 59,33 | -1,59% | 2.966.946,00 |
| 10.03.2025 | 60,59 | 61,26 | 59,97 | 60,29 | 1,79% | 3.700.686,00 |
| 07.03.2025 | 59,05 | 59,64 | 58,94 | 59,23 | 1,68% | 2.380.233,00 |
| 06.03.2025 | 58,23 | 58,58 | 58,18 | 58,25 | -0,17% | 1.736.476,00 |
| 05.03.2025 | 58,12 | 58,68 | 58,05 | 58,35 | 0,57% | 2.061.115,00 |
| 04.03.2025 | 58,90 | 59,12 | 57,96 | 58,02 | 0,54% | 3.129.803,00 |
| 03.03.2025 | 57,31 | 57,81 | 57,22 | 57,71 | 1,96% | 2.246.971,00 |
| 28.02.2025 | 56,67 | 56,83 | 56,20 | 56,60 | 0,23% | 1.930.079,00 |
| 27.02.2025 | 56,38 | 56,68 | 56,23 | 56,47 | 0,82% | 2.318.879,00 |
| 26.02.2025 | 55,94 | 56,32 | 55,84 | 56,01 | 0,20% | 2.457.430,00 |
| 25.02.2025 | 55,43 | 56,16 | 55,25 | 55,90 | -0,75% | 2.702.803,00 |
| 24.02.2025 | 56,11 | 56,74 | 56,08 | 56,32 | 0,34% | 2.479.455,00 |
| 21.02.2025 | 55,36 | 56,22 | 55,28 | 56,13 | 1,06% | 2.742.789,00 |
| 20.02.2025 | 54,82 | 55,58 | 54,82 | 55,54 | -0,18% | 2.720.448,00 |
| 19.02.2025 | 54,80 | 55,69 | 54,67 | 55,64 | 1,31% | 4.538.161,00 |
| 18.02.2025 | 54,53 | 54,96 | 54,32 | 54,92 | 0,05% | 3.416.593,00 |
| 14.02.2025 | 55,69 | 55,78 | 54,88 | 54,89 | -1,91% | 2.502.358,00 |
| 13.02.2025 | 55,33 | 56,36 | 55,13 | 55,96 | -5,38% | 9.915.577,00 |
| 12.02.2025 | 58,79 | 59,30 | 58,62 | 59,14 | 0,37% | 2.261.654,00 |
| 11.02.2025 | 58,59 | 58,93 | 58,40 | 58,92 | 1,13% | 2.613.497,00 |
| 10.02.2025 | 58,54 | 58,58 | 58,20 | 58,26 | -0,02% | 2.557.601,00 |
| 07.02.2025 | 58,22 | 58,34 | 57,92 | 58,27 | 0,34% | 1.637.646,00 |
| 06.02.2025 | 58,03 | 58,14 | 57,83 | 58,07 | -0,31% | 1.546.606,00 |
| 05.02.2025 | 58,10 | 58,31 | 57,76 | 58,25 | 1,75% | 1.723.199,00 |