£46,521
-0,15%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 46,51 | 46,69 | 46,35 | 46,42 | -0,36% | - |
| 20.10.2025 | 46,13 | 46,74 | 46,08 | 46,59 | -0,38% | 267.480,00 |
| 17.10.2025 | 45,76 | 46,81 | 45,64 | 46,77 | 1,90% | 556.462,00 |
| 16.10.2025 | 45,20 | 45,90 | 44,97 | 45,90 | 1,84% | 783.717,00 |
| 15.10.2025 | 45,57 | 45,57 | 44,77 | 45,07 | -1,12% | 473.600,00 |
| 14.10.2025 | 45,20 | 45,58 | 45,03 | 45,58 | 1,83% | 780.678,00 |
| 13.10.2025 | 45,18 | 45,18 | 44,57 | 44,76 | 0,04% | 464.695,00 |
| 10.10.2025 | 44,59 | 45,07 | 44,59 | 44,74 | 1,20% | 772.544,00 |
| 09.10.2025 | 43,78 | 44,30 | 43,78 | 44,21 | 1,10% | 772.504,00 |
| 08.10.2025 | 43,61 | 43,95 | 43,42 | 43,73 | 0,39% | 475.901,00 |
| 07.10.2025 | 43,50 | 43,62 | 43,31 | 43,56 | 0,44% | 338.218,00 |
| 06.10.2025 | 43,56 | 43,79 | 43,32 | 43,37 | -1,34% | 335.294,00 |
| 03.10.2025 | 43,86 | 44,06 | 43,58 | 43,96 | 0,27% | 239.862,00 |
| 02.10.2025 | 43,51 | 43,85 | 43,36 | 43,84 | 0,27% | 502.055,00 |
| 01.10.2025 | 44,03 | 44,20 | 43,53 | 43,72 | -0,64% | 466.275,00 |
| 30.09.2025 | 43,73 | 44,07 | 43,42 | 44,00 | 0,30% | 460.300,00 |
| 29.09.2025 | 43,81 | 44,09 | 43,61 | 43,87 | -0,45% | 551.277,00 |
| 26.09.2025 | 44,39 | 44,54 | 43,94 | 44,07 | -0,94% | 474.802,00 |
| 25.09.2025 | 44,40 | 44,96 | 44,35 | 44,49 | -0,16% | 256.938,00 |
| 24.09.2025 | 44,65 | 44,79 | 44,41 | 44,56 | 0,04% | 367.499,00 |
| 23.09.2025 | 44,60 | 44,84 | 44,47 | 44,54 | -0,60% | 375.950,00 |
| 22.09.2025 | 45,27 | 45,49 | 44,72 | 44,81 | -1,67% | 254.375,00 |
| 19.09.2025 | 45,27 | 45,80 | 45,26 | 45,57 | 0,15% | 427.922,00 |
| 18.09.2025 | 45,59 | 45,62 | 45,23 | 45,50 | -0,20% | 434.083,00 |
| 17.09.2025 | 45,44 | 45,67 | 45,21 | 45,59 | 0,37% | 345.432,00 |
| 16.09.2025 | 45,60 | 45,65 | 45,30 | 45,42 | -0,98% | 399.709,00 |
| 15.09.2025 | 46,17 | 46,17 | 45,76 | 45,87 | -1,06% | 328.671,00 |
| 12.09.2025 | 46,56 | 46,77 | 46,30 | 46,36 | -0,11% | 488.128,00 |
| 11.09.2025 | 46,29 | 46,67 | 46,21 | 46,41 | 0,18% | - |
| 10.09.2025 | 46,73 | 46,73 | 46,16 | 46,32 | -0,25% | - |
| 09.09.2025 | 47,12 | 47,12 | 46,28 | 46,44 | -1,45% | - |
| 08.09.2025 | 47,70 | 47,70 | 46,95 | 47,13 | -1,14% | - |
| 05.09.2025 | 48,15 | 48,20 | 47,53 | 47,67 | -0,71% | 440.658,00 |
| 04.09.2025 | 47,61 | 48,08 | 47,55 | 48,01 | 0,82% | 705.605,00 |
| 03.09.2025 | 47,24 | 47,68 | 47,07 | 47,62 | 0,72% | 496.211,00 |
| 02.09.2025 | 46,38 | 47,60 | 46,33 | 47,28 | 1,62% | 744.268,00 |
| 01.09.2025 | 46,79 | 46,80 | 46,46 | 46,53 | -0,03% | 258.133,00 |
| 29.08.2025 | 46,19 | 46,74 | 46,10 | 46,54 | 0,95% | 459.374,00 |
| 28.08.2025 | 46,31 | 46,34 | 45,83 | 46,10 | -0,28% | 533.333,00 |
| 27.08.2025 | 45,83 | 46,23 | 45,82 | 46,23 | 0,63% | 341.940,00 |
| 26.08.2025 | 46,11 | 46,25 | 45,73 | 45,94 | -0,87% | 654.160,00 |
| 25.08.2025 | 46,73 | 46,73 | 46,25 | 46,34 | -0,64% | - |
| 22.08.2025 | 46,81 | 47,04 | 46,59 | 46,64 | -0,64% | 399.148,00 |
| 21.08.2025 | 46,95 | 47,00 | 46,59 | 46,94 | 0,04% | 568.645,00 |
| 20.08.2025 | 45,71 | 47,06 | 45,70 | 46,92 | 3,26% | 662.221,00 |
| 19.08.2025 | 45,16 | 45,56 | 45,05 | 45,44 | 0,64% | 312.325,00 |
| 18.08.2025 | 44,77 | 45,15 | 44,72 | 45,15 | 0,56% | 345.572,00 |
| 15.08.2025 | 45,11 | 45,24 | 44,83 | 44,90 | -0,55% | 266.054,00 |
| 14.08.2025 | 45,33 | 45,39 | 44,91 | 45,15 | -1,20% | 332.719,00 |
| 13.08.2025 | 44,92 | 45,89 | 44,92 | 45,70 | 1,78% | 672.387,00 |
| 12.08.2025 | 45,14 | 45,29 | 44,77 | 44,90 | -0,36% | 285.321,00 |
| 11.08.2025 | 45,07 | 45,22 | 44,95 | 45,06 | 0,14% | 233.253,00 |
| 08.08.2025 | 45,41 | 45,55 | 44,92 | 45,00 | -0,54% | 344.816,00 |
| 07.08.2025 | 45,28 | 45,62 | 45,18 | 45,24 | 0,20% | 706.930,00 |
| 06.08.2025 | 45,07 | 45,21 | 44,74 | 45,15 | 0,18% | 398.742,00 |
| 05.08.2025 | 44,89 | 45,14 | 44,77 | 45,07 | 0,24% | 523.043,00 |
| 04.08.2025 | 45,41 | 45,41 | 44,85 | 44,96 | -0,77% | 481.465,00 |
| 01.08.2025 | 44,41 | 45,41 | 44,20 | 45,31 | 2,79% | 876.598,00 |
| 31.07.2025 | 44,58 | 45,20 | 43,87 | 44,08 | -1,12% | 978.364,00 |
| 30.07.2025 | 44,23 | 44,75 | 44,17 | 44,58 | 0,59% | 858.395,00 |
| 29.07.2025 | 44,06 | 44,52 | 44,06 | 44,32 | 0,09% | 725.903,00 |
| 28.07.2025 | 44,80 | 44,80 | 44,17 | 44,28 | -0,96% | 466.325,00 |
| 25.07.2025 | 45,01 | 45,01 | 44,38 | 44,71 | -0,56% | 376.623,00 |
| 24.07.2025 | 44,59 | 45,03 | 44,41 | 44,96 | 1,15% | 534.345,00 |
| 23.07.2025 | 44,70 | 44,77 | 44,34 | 44,45 | -0,07% | 565.975,00 |
| 22.07.2025 | 44,07 | 44,73 | 44,03 | 44,48 | 0,59% | 387.490,00 |
| 21.07.2025 | 44,35 | 44,36 | 43,94 | 44,22 | -0,43% | 381.503,00 |
| 18.07.2025 | 44,57 | 44,66 | 44,12 | 44,41 | -0,26% | 397.445,00 |
| 17.07.2025 | 44,97 | 44,99 | 44,47 | 44,53 | -0,05% | 549.839,00 |
| 16.07.2025 | 44,80 | 44,93 | 44,55 | 44,55 | -0,29% | 545.675,00 |
| 15.07.2025 | 44,94 | 45,27 | 44,68 | 44,68 | -1,63% | 546.728,00 |
| 14.07.2025 | 44,93 | 45,43 | 44,85 | 45,42 | 1,38% | 496.553,00 |
| 11.07.2025 | 45,28 | 45,43 | 44,76 | 44,80 | -1,06% | 410.890,00 |
| 10.07.2025 | 44,67 | 45,28 | 44,62 | 45,28 | 1,87% | 517.175,00 |
| 09.07.2025 | 44,78 | 44,89 | 44,36 | 44,45 | -0,89% | 455.396,00 |
| 08.07.2025 | 44,82 | 44,88 | 44,46 | 44,85 | -0,24% | 439.591,00 |
| 07.07.2025 | 45,08 | 45,23 | 44,90 | 44,96 | -0,24% | 438.774,00 |
| 04.07.2025 | 44,80 | 45,13 | 44,69 | 45,07 | 0,42% | 252.934,00 |
| 03.07.2025 | 44,95 | 45,08 | 44,67 | 44,88 | 0,04% | 314.469,00 |
| 02.07.2025 | 44,75 | 44,86 | 44,30 | 44,86 | 0,13% | 655.828,00 |
| 01.07.2025 | 44,55 | 44,89 | 44,11 | 44,80 | 1,24% | 591.711,00 |
| 30.06.2025 | 44,41 | 44,74 | 44,25 | 44,25 | -0,23% | 663.207,00 |
| 27.06.2025 | 43,89 | 44,42 | 43,89 | 44,35 | 1,07% | 494.346,00 |
| 26.06.2025 | 44,80 | 44,87 | 43,88 | 43,88 | -2,53% | 807.879,00 |
| 25.06.2025 | 45,62 | 45,77 | 45,02 | 45,02 | -1,49% | 419.031,00 |
| 24.06.2025 | 46,40 | 46,47 | 45,70 | 45,70 | -0,17% | 466.590,00 |
| 23.06.2025 | 45,33 | 45,78 | 45,18 | 45,78 | 0,48% | 291.190,00 |
| 20.06.2025 | 46,02 | 46,02 | 45,55 | 45,56 | -0,46% | 314.902,00 |
| 19.06.2025 | 46,08 | 46,13 | 45,77 | 45,77 | -0,89% | 263.664,00 |
| 18.06.2025 | 46,35 | 46,37 | 46,05 | 46,18 | 0,00% | 211.154,00 |
| 17.06.2025 | 46,00 | 46,39 | 45,90 | 46,18 | -0,30% | 423.571,00 |
| 16.06.2025 | 46,03 | 46,54 | 45,89 | 46,32 | -0,11% | 379.347,00 |
| 13.06.2025 | 46,45 | 46,70 | 46,28 | 46,37 | -0,34% | 540.660,00 |
| 12.06.2025 | 46,32 | 46,73 | 46,28 | 46,53 | 0,35% | 389.834,00 |
| 11.06.2025 | 46,67 | 46,69 | 46,33 | 46,37 | -0,41% | 330.952,00 |
| 10.06.2025 | 46,37 | 46,70 | 46,31 | 46,56 | 0,78% | 451.307,00 |
| 09.06.2025 | 46,33 | 46,42 | 45,91 | 46,20 | -0,39% | 279.613,00 |
| 06.06.2025 | 46,56 | 46,68 | 46,12 | 46,38 | -0,04% | 412.858,00 |
| 05.06.2025 | 46,47 | 46,59 | 46,24 | 46,40 | -0,04% | 414.183,00 |
| 04.06.2025 | 46,44 | 46,48 | 45,91 | 46,42 | 0,22% | 642.195,00 |