£49,549
-0,58%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 48,16 | 48,83 | 47,99 | 48,44 | 1,30% | 817.064,00 |
| 01.08.2024 | 47,76 | 48,04 | 47,60 | 47,82 | 0,13% | 458.527,00 |
| 31.07.2024 | 47,63 | 47,91 | 47,56 | 47,76 | 0,89% | 516.859,00 |
| 30.07.2024 | 47,35 | 47,55 | 47,10 | 47,34 | -0,02% | 475.665,00 |
| 29.07.2024 | 47,42 | 47,80 | 47,26 | 47,35 | 0,15% | 331.007,00 |
| 26.07.2024 | 46,54 | 47,41 | 46,28 | 47,28 | 1,22% | 614.353,00 |
| 25.07.2024 | 45,56 | 47,10 | 45,56 | 46,71 | 6,23% | 1.091.790,00 |
| 24.07.2024 | 44,06 | 44,28 | 43,66 | 43,97 | -1,08% | 500.506,00 |
| 23.07.2024 | 44,89 | 45,02 | 44,41 | 44,45 | -0,91% | 418.972,00 |
| 22.07.2024 | 45,30 | 45,35 | 44,86 | 44,86 | -0,24% | 295.985,00 |
| 19.07.2024 | 44,99 | 45,29 | 44,86 | 44,97 | -0,40% | 233.628,00 |
| 18.07.2024 | 45,20 | 45,35 | 44,97 | 45,15 | 1,21% | 429.301,00 |
| 17.07.2024 | 44,02 | 44,63 | 43,95 | 44,61 | 1,18% | 468.523,00 |
| 16.07.2024 | 43,83 | 44,29 | 43,76 | 44,09 | -0,09% | 285.064,00 |
| 15.07.2024 | 44,35 | 44,71 | 44,12 | 44,13 | -0,47% | 390.184,00 |
| 12.07.2024 | 44,10 | 44,37 | 44,10 | 44,34 | 0,64% | 442.865,00 |
| 11.07.2024 | 44,19 | 44,30 | 44,03 | 44,06 | -0,05% | 501.133,00 |
| 10.07.2024 | 43,55 | 44,08 | 43,55 | 44,08 | 0,97% | 388.332,00 |
| 09.07.2024 | 43,79 | 44,04 | 43,64 | 43,66 | 0,40% | 318.555,00 |
| 08.07.2024 | 43,40 | 43,60 | 43,32 | 43,48 | 0,52% | 439.696,00 |
| 05.07.2024 | 43,47 | 43,51 | 43,11 | 43,26 | -0,24% | 459.790,00 |
| 04.07.2024 | 43,21 | 43,44 | 43,08 | 43,36 | 0,79% | 173.843,00 |
| 03.07.2024 | 43,41 | 43,41 | 42,98 | 43,02 | -0,14% | 454.198,00 |
| 02.07.2024 | 43,06 | 43,15 | 42,69 | 43,08 | -1,06% | 567.988,00 |
| 01.07.2024 | 43,69 | 43,94 | 43,35 | 43,54 | 0,22% | 335.774,00 |
| 28.06.2024 | 43,91 | 44,02 | 43,31 | 43,45 | -0,74% | 284.828,00 |
| 27.06.2024 | 44,20 | 44,35 | 43,77 | 43,77 | -0,97% | 325.255,00 |
| 26.06.2024 | 44,35 | 44,37 | 43,97 | 44,20 | -0,18% | 378.233,00 |
| 25.06.2024 | 44,37 | 44,52 | 44,24 | 44,28 | -0,20% | 264.635,00 |
| 24.06.2024 | 44,25 | 44,44 | 44,23 | 44,37 | 0,09% | 418.408,00 |
| 21.06.2024 | 44,35 | 44,54 | 44,14 | 44,33 | 0,00% | 378.081,00 |
| 20.06.2024 | 44,40 | 44,40 | 44,02 | 44,33 | 0,00% | 370.650,00 |
| 19.06.2024 | 44,12 | 44,36 | 44,02 | 44,33 | -0,11% | 222.472,00 |
| 18.06.2024 | 44,38 | 44,50 | 44,23 | 44,38 | 0,11% | 276.110,00 |
| 17.06.2024 | 44,57 | 44,57 | 44,11 | 44,33 | -0,29% | 301.947,00 |
| 14.06.2024 | 44,16 | 44,50 | 44,10 | 44,46 | 0,70% | 649.074,00 |
| 13.06.2024 | 44,00 | 44,15 | 43,78 | 44,15 | 0,44% | 275.965,00 |
| 12.06.2024 | 43,79 | 44,14 | 43,69 | 43,96 | 0,88% | 474.135,00 |
| 11.06.2024 | 43,92 | 43,95 | 43,35 | 43,57 | -0,27% | 372.426,00 |
| 10.06.2024 | 43,36 | 43,96 | 43,36 | 43,69 | -0,59% | 319.876,00 |
| 07.06.2024 | 44,07 | 44,19 | 43,86 | 43,95 | 0,14% | 328.648,00 |
| 06.06.2024 | 43,72 | 43,92 | 43,57 | 43,89 | 0,21% | 241.579,00 |
| 05.06.2024 | 43,97 | 44,10 | 43,72 | 43,80 | 0,30% | 446.665,00 |
| 04.06.2024 | 43,44 | 43,89 | 43,16 | 43,67 | 1,39% | 545.942,00 |
| 03.06.2024 | 43,08 | 43,31 | 42,97 | 43,07 | 0,65% | 335.443,00 |
| 31.05.2024 | 42,52 | 42,82 | 42,49 | 42,79 | 0,47% | 228.144,00 |
| 30.05.2024 | 42,16 | 42,72 | 42,16 | 42,59 | 0,83% | 962.750,00 |
| 29.05.2024 | 42,27 | 42,45 | 42,19 | 42,24 | -0,75% | 555.758,00 |
| 28.05.2024 | 42,82 | 42,87 | 42,41 | 42,56 | -0,77% | 411.177,00 |
| 27.05.2024 | 42,78 | 42,94 | 42,78 | 42,89 | -0,14% | - |
| 24.05.2024 | 42,78 | 43,23 | 42,70 | 42,95 | -0,39% | 575.292,00 |
| 23.05.2024 | 43,27 | 43,57 | 42,99 | 43,12 | 0,87% | 547.183,00 |
| 22.05.2024 | 42,56 | 42,77 | 42,49 | 42,75 | -0,07% | 510.440,00 |
| 21.05.2024 | 42,58 | 42,90 | 42,54 | 42,78 | -0,16% | 210.917,00 |
| 20.05.2024 | 43,17 | 43,25 | 42,85 | 42,85 | -0,76% | 254.353,00 |
| 17.05.2024 | 42,91 | 43,25 | 42,90 | 43,18 | 0,89% | 309.160,00 |
| 16.05.2024 | 42,65 | 42,80 | 42,53 | 42,80 | -0,47% | 386.790,00 |
| 15.05.2024 | 42,89 | 43,10 | 42,67 | 43,00 | 0,26% | 279.273,00 |
| 14.05.2024 | 43,08 | 43,25 | 42,84 | 42,89 | -0,58% | 515.949,00 |
| 13.05.2024 | 42,82 | 43,34 | 42,81 | 43,14 | 0,62% | 373.386,00 |
| 10.05.2024 | 42,62 | 42,94 | 42,59 | 42,88 | 0,62% | 448.988,00 |
| 09.05.2024 | 42,32 | 42,63 | 42,28 | 42,61 | 0,76% | 374.499,00 |
| 08.05.2024 | 42,30 | 42,50 | 42,26 | 42,29 | 0,40% | 401.428,00 |
| 07.05.2024 | 41,68 | 42,22 | 41,68 | 42,12 | 1,80% | 347.791,00 |
| 06.05.2024 | 41,41 | 41,74 | 41,34 | 41,37 | -1,16% | - |
| 03.05.2024 | 41,65 | 41,88 | 41,64 | 41,86 | 0,14% | 588.405,00 |
| 02.05.2024 | 41,44 | 41,82 | 41,37 | 41,80 | 1,14% | 388.995,00 |
| 01.05.2024 | 41,45 | 41,67 | 41,24 | 41,33 | -0,17% | 153.998,00 |
| 30.04.2024 | 41,11 | 41,52 | 41,06 | 41,40 | 0,85% | 416.111,00 |
| 29.04.2024 | 41,15 | 41,46 | 41,05 | 41,05 | -0,80% | 620.232,00 |
| 26.04.2024 | 41,03 | 41,46 | 40,98 | 41,38 | 1,37% | 633.536,00 |
| 25.04.2024 | 40,54 | 40,98 | 40,03 | 40,82 | 5,76% | 1.376.725,00 |
| 24.04.2024 | 38,65 | 38,88 | 38,50 | 38,60 | -0,04% | 620.085,00 |
| 23.04.2024 | 39,07 | 39,10 | 38,46 | 38,61 | -0,62% | 247.784,00 |
| 22.04.2024 | 38,45 | 38,89 | 38,45 | 38,85 | 1,87% | 358.139,00 |