£45,277
-1,16%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,82 | 45,83 | 45,24 | 45,65 | -0,36% | 560.931,00 |
| 19.12.2024 | 45,83 | 46,01 | 45,59 | 45,81 | -0,59% | 667.585,00 |
| 18.12.2024 | 46,56 | 46,62 | 46,02 | 46,08 | -0,95% | 420.964,00 |
| 17.12.2024 | 46,79 | 46,79 | 46,19 | 46,52 | -0,56% | 300.226,00 |
| 16.12.2024 | 46,55 | 46,80 | 46,40 | 46,78 | 0,48% | 498.045,00 |
| 13.12.2024 | 46,42 | 46,63 | 46,36 | 46,56 | 0,29% | 292.789,00 |
| 12.12.2024 | 45,85 | 46,42 | 45,47 | 46,42 | 0,45% | 718.894,00 |
| 11.12.2024 | 45,87 | 46,38 | 45,83 | 46,21 | 0,43% | 414.258,00 |
| 10.12.2024 | 46,07 | 46,16 | 45,71 | 46,01 | -0,11% | 417.600,00 |
| 09.12.2024 | 46,12 | 46,13 | 45,66 | 46,06 | -0,35% | 528.296,00 |
| 06.12.2024 | 46,79 | 46,80 | 46,21 | 46,22 | -0,96% | 659.720,00 |
| 05.12.2024 | 46,82 | 46,85 | 46,58 | 46,67 | -0,02% | 512.752,00 |
| 04.12.2024 | 46,83 | 46,85 | 46,26 | 46,68 | -0,55% | 479.076,00 |
| 03.12.2024 | 47,24 | 47,47 | 46,94 | 46,94 | -1,01% | 526.720,00 |
| 02.12.2024 | 47,25 | 47,52 | 47,04 | 47,42 | 0,81% | 340.333,00 |
| 29.11.2024 | 47,18 | 47,29 | 46,91 | 47,04 | -0,55% | 321.336,00 |
| 28.11.2024 | 47,27 | 47,36 | 47,13 | 47,30 | -0,06% | 391.310,00 |
| 27.11.2024 | 47,10 | 47,36 | 47,03 | 47,33 | 0,87% | 357.257,00 |
| 26.11.2024 | 46,94 | 47,12 | 46,72 | 46,92 | 0,25% | 552.626,00 |
| 25.11.2024 | 46,93 | 47,13 | 46,73 | 46,81 | -0,20% | 466.453,00 |
| 22.11.2024 | 45,64 | 46,98 | 45,60 | 46,90 | 3,15% | 705.019,00 |
| 21.11.2024 | 45,67 | 45,67 | 45,14 | 45,47 | 0,17% | 491.323,00 |
| 20.11.2024 | 45,54 | 45,56 | 45,30 | 45,39 | -0,39% | 341.026,00 |
| 19.11.2024 | 45,55 | 45,70 | 45,32 | 45,57 | 0,04% | 555.548,00 |
| 18.11.2024 | 45,54 | 45,58 | 45,23 | 45,55 | 0,37% | 336.504,00 |
| 15.11.2024 | 45,30 | 45,42 | 44,95 | 45,38 | 0,24% | 598.537,00 |
| 14.11.2024 | 45,11 | 45,38 | 44,74 | 45,27 | 0,27% | 486.827,00 |
| 13.11.2024 | 45,08 | 45,17 | 44,83 | 45,15 | 0,04% | 492.029,00 |
| 12.11.2024 | 45,20 | 45,22 | 44,78 | 45,13 | -0,35% | 688.197,00 |
| 11.11.2024 | 45,52 | 45,55 | 45,19 | 45,29 | 0,07% | 565.960,00 |
| 08.11.2024 | 45,52 | 45,63 | 45,17 | 45,26 | -0,51% | 515.607,00 |
| 07.11.2024 | 45,68 | 45,99 | 45,44 | 45,49 | -1,17% | 655.409,00 |
| 06.11.2024 | 47,52 | 47,53 | 45,91 | 46,03 | -2,60% | 788.592,00 |
| 05.11.2024 | 47,36 | 47,49 | 47,07 | 47,26 | -0,15% | 518.431,00 |
| 04.11.2024 | 47,33 | 47,73 | 47,31 | 47,33 | -0,57% | 747.847,00 |
| 01.11.2024 | 46,88 | 47,73 | 46,88 | 47,60 | 0,63% | 744.563,00 |
| 31.10.2024 | 47,22 | 47,35 | 46,74 | 47,30 | -0,32% | 838.885,00 |
| 30.10.2024 | 47,71 | 47,85 | 47,34 | 47,45 | -0,73% | 298.545,00 |
| 29.10.2024 | 48,35 | 48,40 | 47,68 | 47,80 | -0,60% | 527.935,00 |
| 28.10.2024 | 47,78 | 48,12 | 47,60 | 48,09 | 0,98% | 537.928,00 |
| 25.10.2024 | 47,87 | 47,89 | 47,45 | 47,63 | -0,57% | 478.358,00 |
| 24.10.2024 | 47,61 | 48,48 | 47,42 | 47,90 | 2,94% | 1.024.748,00 |
| 23.10.2024 | 47,31 | 47,67 | 46,33 | 46,53 | -2,23% | 1.660.244,00 |
| 22.10.2024 | 47,68 | 47,85 | 47,45 | 47,59 | -0,65% | 685.382,00 |
| 21.10.2024 | 48,13 | 48,32 | 47,90 | 47,90 | -0,77% | 610.097,00 |
| 18.10.2024 | 48,12 | 48,31 | 47,47 | 48,27 | -0,62% | 453.324,00 |
| 17.10.2024 | 48,69 | 48,75 | 48,04 | 48,57 | 0,12% | 505.602,00 |
| 16.10.2024 | 48,66 | 48,98 | 48,41 | 48,51 | -0,49% | 518.804,00 |
| 15.10.2024 | 48,39 | 48,88 | 48,39 | 48,75 | 1,10% | 507.110,00 |
| 14.10.2024 | 47,97 | 48,27 | 47,93 | 48,22 | 0,43% | 278.153,00 |
| 11.10.2024 | 47,72 | 48,13 | 47,72 | 48,02 | 0,34% | 340.685,00 |
| 10.10.2024 | 48,01 | 48,11 | 47,72 | 47,85 | -0,46% | 360.632,00 |
| 09.10.2024 | 48,12 | 48,26 | 47,90 | 48,07 | 0,54% | 315.192,00 |
| 08.10.2024 | 47,59 | 47,87 | 47,59 | 47,81 | 0,23% | 729.170,00 |
| 07.10.2024 | 47,92 | 47,96 | 47,69 | 47,70 | -0,05% | 725.378,00 |
| 04.10.2024 | 47,80 | 47,92 | 47,54 | 47,73 | -0,59% | 599.261,00 |
| 03.10.2024 | 48,76 | 48,78 | 47,97 | 48,01 | -0,87% | 429.988,00 |
| 02.10.2024 | 48,76 | 48,94 | 48,29 | 48,43 | -0,43% | 689.686,00 |
| 01.10.2024 | 48,42 | 48,75 | 48,35 | 48,64 | 0,52% | 422.241,00 |
| 30.09.2024 | 49,00 | 49,04 | 48,39 | 48,39 | -1,12% | 372.797,00 |
| 27.09.2024 | 48,78 | 49,13 | 48,58 | 48,94 | 0,72% | 437.087,00 |
| 26.09.2024 | 49,26 | 49,36 | 48,03 | 48,59 | -0,86% | 734.388,00 |
| 25.09.2024 | 48,39 | 49,06 | 48,37 | 49,01 | 0,91% | 350.029,00 |
| 24.09.2024 | 48,56 | 48,66 | 48,17 | 48,57 | -0,31% | 349.825,00 |
| 23.09.2024 | 48,53 | 48,86 | 48,37 | 48,72 | 0,65% | 451.637,00 |
| 20.09.2024 | 48,43 | 48,76 | 48,32 | 48,41 | -0,18% | 468.364,00 |
| 19.09.2024 | 49,00 | 49,13 | 48,45 | 48,49 | -0,53% | 453.694,00 |
| 18.09.2024 | 49,22 | 49,49 | 48,74 | 48,75 | -1,26% | 295.638,00 |
| 17.09.2024 | 49,99 | 50,03 | 49,05 | 49,37 | -0,26% | 345.948,00 |
| 16.09.2024 | 49,44 | 49,67 | 49,36 | 49,50 | 0,14% | 488.866,00 |
| 13.09.2024 | 49,43 | 49,63 | 49,36 | 49,43 | 0,37% | 318.368,00 |
| 12.09.2024 | 49,95 | 49,99 | 49,24 | 49,25 | -0,87% | 406.896,00 |
| 11.09.2024 | 50,04 | 50,09 | 49,61 | 49,68 | -0,68% | 608.488,00 |
| 10.09.2024 | 50,12 | 50,31 | 50,01 | 50,02 | -0,64% | 901.394,00 |
| 09.09.2024 | 49,91 | 50,34 | 49,79 | 50,34 | 1,18% | 281.215,00 |
| 06.09.2024 | 49,48 | 49,87 | 49,39 | 49,76 | -0,17% | 297.220,00 |
| 05.09.2024 | 49,58 | 49,98 | 49,46 | 49,84 | 0,44% | 415.535,00 |
| 04.09.2024 | 49,41 | 49,62 | 49,32 | 49,62 | 0,22% | 481.866,00 |
| 03.09.2024 | 49,36 | 49,57 | 49,11 | 49,51 | 0,79% | 459.948,00 |
| 02.09.2024 | 49,12 | 49,35 | 48,99 | 49,12 | 0,23% | 362.348,00 |
| 30.08.2024 | 49,49 | 49,51 | 48,96 | 49,01 | -0,23% | 382.738,00 |
| 29.08.2024 | 48,75 | 49,12 | 48,63 | 49,12 | 0,92% | 253.767,00 |
| 28.08.2024 | 48,44 | 48,70 | 48,38 | 48,67 | 0,54% | 206.335,00 |
| 27.08.2024 | 48,21 | 48,68 | 48,21 | 48,41 | 0,45% | 252.341,00 |
| 26.08.2024 | 47,81 | 48,20 | 47,74 | 48,19 | 0,34% | - |
| 23.08.2024 | 47,88 | 48,11 | 47,75 | 48,03 | 0,25% | 399.370,00 |
| 22.08.2024 | 47,90 | 48,21 | 47,83 | 47,91 | 1,23% | 323.370,00 |
| 21.08.2024 | 47,16 | 47,33 | 47,09 | 47,33 | 0,23% | 208.433,00 |
| 20.08.2024 | 47,27 | 47,29 | 46,89 | 47,22 | -0,27% | 209.638,00 |
| 19.08.2024 | 47,14 | 47,46 | 46,98 | 47,35 | 0,13% | 130.082,00 |
| 16.08.2024 | 47,59 | 47,59 | 47,12 | 47,29 | -0,75% | 225.549,00 |
| 15.08.2024 | 47,52 | 47,74 | 47,51 | 47,65 | 0,37% | 360.019,00 |
| 14.08.2024 | 47,54 | 47,72 | 46,74 | 47,47 | 0,44% | 446.872,00 |
| 13.08.2024 | 47,20 | 47,34 | 46,99 | 47,26 | 0,25% | 309.550,00 |
| 12.08.2024 | 47,28 | 47,34 | 47,03 | 47,14 | -0,59% | 261.464,00 |
| 09.08.2024 | 47,52 | 47,73 | 47,30 | 47,42 | -0,82% | 544.576,00 |
| 08.08.2024 | 47,84 | 47,98 | 47,54 | 47,81 | -1,32% | 334.130,00 |
| 07.08.2024 | 48,20 | 48,54 | 47,76 | 48,45 | 1,11% | 370.664,00 |
| 06.08.2024 | 47,66 | 47,95 | 47,15 | 47,92 | 0,82% | 618.547,00 |
| 05.08.2024 | 48,78 | 49,20 | 47,32 | 47,53 | -1,88% | 990.897,00 |