£46,979
-0,07%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,29 | 47,41 | 46,92 | 47,19 | 0,38% | 537.379,00 |
| 08.05.2025 | 48,27 | 48,28 | 47,01 | 47,01 | -2,02% | 486.024,00 |
| 07.05.2025 | 47,86 | 47,99 | 47,68 | 47,98 | 0,38% | 438.542,00 |
| 06.05.2025 | 47,98 | 48,12 | 47,57 | 47,80 | 0,24% | 472.663,00 |
| 05.05.2025 | 47,68 | 47,91 | 43,04 | 47,68 | -0,01% | - |
| 02.05.2025 | 47,44 | 47,84 | 47,22 | 47,69 | 0,91% | 300.078,00 |
| 01.05.2025 | 47,74 | 47,89 | 47,19 | 47,26 | -0,69% | 344.790,00 |
| 30.04.2025 | 47,24 | 47,87 | 46,99 | 47,59 | 1,60% | 598.727,00 |
| 29.04.2025 | 47,01 | 47,08 | 46,52 | 46,84 | -0,32% | 600.114,00 |
| 28.04.2025 | 47,07 | 47,38 | 46,78 | 46,99 | 0,25% | 411.766,00 |
| 25.04.2025 | 47,49 | 47,63 | 46,78 | 46,88 | -2,16% | 632.869,00 |
| 24.04.2025 | 47,68 | 48,69 | 47,65 | 47,91 | -0,52% | 926.189,00 |
| 23.04.2025 | 48,96 | 48,96 | 47,60 | 48,16 | -1,33% | 811.984,00 |
| 22.04.2025 | 48,18 | 49,10 | 48,18 | 48,81 | 1,67% | 561.500,00 |
| 17.04.2025 | 47,24 | 48,07 | 46,84 | 48,01 | 1,09% | 515.801,00 |
| 16.04.2025 | 47,29 | 47,57 | 47,11 | 47,49 | 1,32% | 496.480,00 |
| 15.04.2025 | 47,02 | 47,07 | 46,71 | 46,87 | -0,11% | 397.268,00 |
| 14.04.2025 | 47,11 | 47,11 | 46,56 | 46,92 | 0,47% | 439.541,00 |
| 11.04.2025 | 45,97 | 46,82 | 45,95 | 46,70 | 2,19% | 885.242,00 |
| 10.04.2025 | 45,30 | 46,37 | 44,77 | 45,70 | 1,49% | 761.172,00 |
| 09.04.2025 | 45,45 | 45,67 | 44,65 | 45,03 | -1,77% | 602.758,00 |
| 08.04.2025 | 45,19 | 46,15 | 44,28 | 45,84 | 2,44% | 751.115,00 |
| 07.04.2025 | 45,50 | 45,85 | 44,40 | 44,75 | -4,39% | 909.057,00 |
| 04.04.2025 | 48,12 | 48,58 | 46,80 | 46,81 | -2,16% | 954.071,00 |
| 03.04.2025 | 46,39 | 47,87 | 46,17 | 47,84 | 3,01% | 872.936,00 |
| 02.04.2025 | 46,12 | 46,53 | 45,91 | 46,44 | 0,52% | 425.314,00 |
| 01.04.2025 | 46,22 | 46,55 | 46,07 | 46,20 | 0,22% | 685.516,00 |
| 31.03.2025 | 45,84 | 46,36 | 45,73 | 46,10 | 0,72% | 454.245,00 |
| 28.03.2025 | 45,11 | 45,91 | 45,10 | 45,77 | 1,31% | 663.814,00 |
| 27.03.2025 | 45,02 | 45,36 | 44,68 | 45,18 | 0,62% | 491.938,00 |
| 26.03.2025 | 45,02 | 45,15 | 44,75 | 44,90 | 0,00% | 488.766,00 |
| 25.03.2025 | 44,92 | 45,28 | 44,80 | 44,90 | -0,20% | 663.399,00 |
| 24.03.2025 | 45,57 | 45,62 | 44,99 | 44,99 | -1,19% | 533.929,00 |
| 21.03.2025 | 45,79 | 45,79 | 45,34 | 45,53 | -0,24% | 532.680,00 |
| 20.03.2025 | 45,39 | 45,87 | 45,32 | 45,64 | 0,84% | 835.913,00 |
| 19.03.2025 | 45,07 | 45,51 | 45,07 | 45,26 | -0,07% | 649.802,00 |
| 18.03.2025 | 46,10 | 46,13 | 45,02 | 45,29 | -1,46% | 521.816,00 |
| 17.03.2025 | 45,19 | 46,02 | 45,14 | 45,96 | 1,03% | 758.163,00 |
| 14.03.2025 | 45,43 | 45,56 | 45,14 | 45,49 | 0,53% | 565.949,00 |
| 13.03.2025 | 45,64 | 45,85 | 44,98 | 45,25 | -1,27% | 1.603.997,00 |
| 12.03.2025 | 46,07 | 46,22 | 45,68 | 45,83 | -0,07% | 853.323,00 |
| 11.03.2025 | 47,00 | 47,14 | 45,75 | 45,86 | -2,61% | 766.003,00 |
| 10.03.2025 | 45,83 | 47,46 | 45,82 | 47,09 | 2,04% | 1.566.220,00 |
| 07.03.2025 | 45,31 | 46,18 | 45,20 | 46,15 | 1,70% | 927.097,00 |
| 06.03.2025 | 45,20 | 45,42 | 44,71 | 45,38 | 0,00% | 1.287.541,00 |
| 05.03.2025 | 45,65 | 45,68 | 45,19 | 45,38 | -1,71% | 884.104,00 |
| 04.03.2025 | 45,64 | 46,51 | 45,42 | 46,17 | 1,72% | 1.023.234,00 |
| 03.03.2025 | 44,86 | 45,46 | 44,74 | 45,39 | 1,00% | 805.802,00 |
| 28.02.2025 | 44,39 | 45,06 | 44,37 | 44,94 | 1,19% | 1.135.539,00 |
| 27.02.2025 | 43,62 | 44,46 | 43,53 | 44,41 | 0,34% | 1.387.702,00 |
| 26.02.2025 | 44,09 | 44,32 | 43,96 | 44,26 | 0,00% | 646.886,00 |
| 25.02.2025 | 43,95 | 44,27 | 43,33 | 44,26 | -1,27% | 1.342.260,00 |
| 24.02.2025 | 44,18 | 44,83 | 44,04 | 44,83 | 2,11% | 580.290,00 |
| 21.02.2025 | 43,66 | 43,97 | 43,54 | 43,91 | 0,24% | 475.612,00 |
| 20.02.2025 | 44,14 | 44,18 | 43,33 | 43,80 | -0,48% | 541.931,00 |
| 19.02.2025 | 43,50 | 44,01 | 43,33 | 44,01 | 1,41% | 807.951,00 |
| 18.02.2025 | 43,92 | 43,92 | 43,13 | 43,40 | -1,01% | 654.298,00 |
| 17.02.2025 | 43,60 | 43,91 | 43,54 | 43,85 | -0,47% | 469.558,00 |
| 14.02.2025 | 44,67 | 44,84 | 43,93 | 44,05 | -1,74% | 1.056.393,00 |
| 13.02.2025 | 45,84 | 45,85 | 43,78 | 44,83 | -5,64% | 1.880.751,00 |
| 12.02.2025 | 47,40 | 47,62 | 47,22 | 47,51 | 0,59% | 769.511,00 |
| 11.02.2025 | 47,27 | 47,50 | 47,10 | 47,23 | 0,06% | 525.777,00 |
| 10.02.2025 | 46,93 | 47,38 | 46,90 | 47,20 | 0,60% | 573.166,00 |
| 07.02.2025 | 46,60 | 46,98 | 46,53 | 46,92 | 0,56% | 412.208,00 |
| 06.02.2025 | 46,59 | 46,91 | 46,41 | 46,66 | 0,71% | 403.837,00 |
| 05.02.2025 | 45,71 | 46,52 | 45,71 | 46,33 | 0,65% | 348.631,00 |
| 04.02.2025 | 46,27 | 46,32 | 45,94 | 46,03 | -0,73% | 317.351,00 |
| 03.02.2025 | 45,96 | 46,56 | 45,94 | 46,37 | 0,04% | 257.519,00 |
| 31.01.2025 | 46,80 | 46,83 | 46,26 | 46,35 | -0,58% | 412.230,00 |
| 30.01.2025 | 46,23 | 46,76 | 46,08 | 46,62 | 0,87% | 470.118,00 |
| 29.01.2025 | 46,05 | 46,48 | 45,73 | 46,22 | -0,50% | 434.878,00 |
| 28.01.2025 | 46,53 | 46,98 | 46,41 | 46,45 | 0,04% | 533.409,00 |
| 27.01.2025 | 45,46 | 46,49 | 45,33 | 46,43 | 2,12% | 639.915,00 |
| 24.01.2025 | 45,81 | 45,92 | 45,39 | 45,47 | -1,06% | 439.303,00 |
| 23.01.2025 | 45,67 | 46,07 | 45,67 | 45,95 | 0,55% | 430.306,00 |
| 22.01.2025 | 46,12 | 46,41 | 45,55 | 45,70 | -0,98% | 620.917,00 |
| 21.01.2025 | 46,16 | 46,27 | 45,98 | 46,15 | 0,30% | 437.699,00 |
| 20.01.2025 | 45,79 | 46,19 | 45,67 | 46,01 | 0,33% | 356.104,00 |
| 17.01.2025 | 45,58 | 45,99 | 45,40 | 45,86 | 1,57% | 547.585,00 |
| 16.01.2025 | 44,73 | 45,15 | 44,68 | 45,15 | 1,14% | 644.680,00 |
| 15.01.2025 | 44,73 | 44,84 | 44,52 | 44,64 | -0,36% | 484.376,00 |
| 14.01.2025 | 45,04 | 45,15 | 44,78 | 44,80 | -0,99% | 665.215,00 |
| 13.01.2025 | 45,06 | 45,43 | 44,89 | 45,25 | -0,28% | 324.716,00 |
| 10.01.2025 | 45,85 | 45,93 | 45,17 | 45,38 | -1,15% | 366.304,00 |
| 09.01.2025 | 45,90 | 45,97 | 45,66 | 45,91 | 1,40% | 279.998,00 |
| 08.01.2025 | 44,90 | 45,27 | 44,78 | 45,27 | 0,67% | 435.765,00 |
| 07.01.2025 | 44,28 | 45,07 | 44,25 | 44,97 | 1,10% | 383.364,00 |
| 06.01.2025 | 45,18 | 45,33 | 44,26 | 44,48 | -2,52% | 739.656,00 |
| 03.01.2025 | 45,71 | 46,14 | 45,56 | 45,63 | -0,54% | 234.217,00 |
| 02.01.2025 | 45,41 | 45,99 | 45,30 | 45,88 | 1,00% | 296.438,00 |
| 31.12.2024 | 45,19 | 45,50 | 45,06 | 45,43 | 0,17% | 69.010,00 |
| 30.12.2024 | 45,68 | 45,77 | 45,23 | 45,35 | -0,79% | 159.645,00 |
| 27.12.2024 | 45,63 | 45,83 | 45,39 | 45,71 | 0,29% | 181.409,00 |
| 24.12.2024 | 45,51 | 45,68 | 45,48 | 45,58 | 0,07% | 57.800,00 |
| 23.12.2024 | 45,13 | 45,70 | 45,00 | 45,55 | -0,21% | 241.781,00 |
| 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 |