44,775€
1,23%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,12 | 44,83 | 44,12 | 44,50 | 0,61% | 39.358,00 |
| 18.04.2024 | 43,91 | 44,36 | 43,91 | 44,23 | 0,73% | 26.587,00 |
| 17.04.2024 | 44,13 | 44,28 | 43,85 | 43,91 | -0,16% | 21.929,00 |
| 16.04.2024 | 44,12 | 44,20 | 43,90 | 43,98 | -0,72% | 22.915,00 |
| 15.04.2024 | 44,31 | 44,36 | 44,11 | 44,30 | -0,52% | 24.441,00 |
| 12.04.2024 | 44,86 | 44,92 | 44,45 | 44,53 | -0,34% | 19.233,00 |
| 11.04.2024 | 44,69 | 44,92 | 44,54 | 44,68 | 0,36% | 18.573,00 |
| 10.04.2024 | 44,74 | 44,90 | 44,52 | 44,52 | -0,56% | 11.098,00 |
| 09.04.2024 | 44,45 | 44,84 | 44,29 | 44,77 | 0,27% | 13.037,00 |
| 08.04.2024 | 44,76 | 44,76 | 44,53 | 44,65 | -0,49% | 12.556,00 |
| 05.04.2024 | 45,02 | 45,11 | 44,73 | 44,87 | -0,33% | 15.049,00 |
| 04.04.2024 | 45,25 | 45,43 | 45,02 | 45,02 | -0,86% | 22.835,00 |
| 03.04.2024 | 45,67 | 45,89 | 45,36 | 45,41 | -1,26% | 21.776,00 |
| 02.04.2024 | 46,50 | 46,54 | 45,94 | 45,99 | -1,32% | 24.538,00 |
| 28.03.2024 | 46,43 | 46,61 | 46,33 | 46,61 | 0,60% | 5.359,00 |
| 27.03.2024 | 46,00 | 46,41 | 45,94 | 46,33 | 0,05% | 14.698,00 |
| 26.03.2024 | 45,94 | 46,31 | 45,94 | 46,30 | 0,48% | 9.495,00 |
| 25.03.2024 | 46,42 | 46,51 | 46,08 | 46,08 | -0,25% | 21.975,00 |
| 22.03.2024 | 45,81 | 46,56 | 45,81 | 46,20 | 1,07% | 14.053,00 |
| 21.03.2024 | 45,61 | 45,78 | 45,32 | 45,71 | 0,66% | 21.767,00 |
| 20.03.2024 | 45,67 | 45,83 | 45,40 | 45,41 | -1,10% | 49.739,00 |
| 19.03.2024 | 47,16 | 47,21 | 45,91 | 45,91 | 2,66% | 53.453,00 |
| 18.03.2024 | 45,01 | 45,05 | 44,63 | 44,72 | -0,51% | 15.177,00 |
| 15.03.2024 | 45,35 | 45,51 | 44,95 | 44,95 | -0,66% | 16.353,00 |
| 14.03.2024 | 45,71 | 45,76 | 45,25 | 45,25 | -1,16% | 9.332,00 |
| 13.03.2024 | 45,52 | 45,78 | 45,43 | 45,78 | 1,29% | 12.611,00 |
| 12.03.2024 | 45,50 | 45,56 | 45,20 | 45,20 | -0,23% | 15.137,00 |
| 11.03.2024 | 45,09 | 45,30 | 45,00 | 45,30 | 0,35% | 23.765,00 |
| 08.03.2024 | 44,78 | 45,14 | 44,76 | 45,14 | 0,45% | 16.749,00 |
| 07.03.2024 | 45,03 | 45,06 | 44,83 | 44,94 | -0,38% | 15.913,00 |
| 06.03.2024 | 45,24 | 45,32 | 44,88 | 45,11 | -0,70% | 11.903,00 |
| 05.03.2024 | 45,14 | 45,43 | 45,11 | 45,43 | 0,73% | 11.818,00 |
| 04.03.2024 | 45,29 | 45,34 | 45,09 | 45,10 | -0,50% | 12.163,00 |
| 01.03.2024 | 45,34 | 45,58 | 45,10 | 45,33 | 0,39% | 19.561,00 |
| 29.02.2024 | 45,34 | 45,44 | 45,15 | 45,15 | -0,54% | 13.592,00 |
| 28.02.2024 | 45,42 | 45,55 | 45,10 | 45,40 | -1,15% | 19.254,00 |
| 27.02.2024 | 46,22 | 46,24 | 45,61 | 45,93 | -1,45% | 33.357,00 |
| 26.02.2024 | 46,73 | 46,80 | 46,57 | 46,60 | -0,50% | 5.216,00 |
| 23.02.2024 | 46,97 | 47,02 | 46,71 | 46,84 | 0,68% | 13.125,00 |
| 22.02.2024 | 46,68 | 46,89 | 46,52 | 46,52 | -1,46% | 36.660,00 |
| 21.02.2024 | 47,55 | 47,64 | 47,21 | 47,21 | 0,45% | 28.088,00 |
| 20.02.2024 | 47,28 | 47,54 | 47,00 | 47,00 | -0,42% | 16.949,00 |
| 19.02.2024 | 47,06 | 47,45 | 47,00 | 47,20 | 0,00% | 15.024,00 |
| 16.02.2024 | 46,76 | 47,21 | 46,66 | 47,20 | 1,20% | 15.509,00 |
| 15.02.2024 | 46,63 | 46,72 | 46,34 | 46,64 | -0,15% | 16.208,00 |
| 14.02.2024 | 47,01 | 47,17 | 46,63 | 46,71 | -0,46% | 16.673,00 |
| 13.02.2024 | 46,98 | 47,16 | 46,73 | 46,93 | 0,48% | 24.052,00 |
| 12.02.2024 | 46,95 | 46,95 | 46,66 | 46,70 | -0,31% | 10.071,00 |
| 09.02.2024 | 46,90 | 47,15 | 46,74 | 46,85 | -0,82% | 23.129,00 |
| 08.02.2024 | 47,37 | 47,55 | 46,87 | 47,23 | 3,29% | 54.204,00 |
| 07.02.2024 | 46,39 | 46,39 | 45,73 | 45,73 | -1,47% | 13.928,00 |
| 06.02.2024 | 46,02 | 46,49 | 45,88 | 46,41 | 1,20% | 20.897,00 |
| 05.02.2024 | 45,36 | 45,86 | 45,36 | 45,86 | 0,78% | 15.862,00 |
| 02.02.2024 | 45,70 | 45,70 | 45,20 | 45,50 | 1,08% | 23.047,00 |
| 01.02.2024 | 45,37 | 45,50 | 44,88 | 45,02 | -0,65% | 17.283,00 |
| 31.01.2024 | 45,34 | 45,61 | 45,20 | 45,31 | 0,30% | 10.982,00 |
| 30.01.2024 | 45,04 | 45,35 | 45,04 | 45,18 | 0,70% | 15.035,00 |
| 29.01.2024 | 44,62 | 44,96 | 44,62 | 44,86 | 0,62% | 13.790,00 |
| 26.01.2024 | 44,33 | 44,74 | 44,30 | 44,59 | 2,60% | 32.164,00 |
| 25.01.2024 | 43,24 | 43,72 | 43,24 | 43,46 | 0,17% | 13.236,00 |
| 24.01.2024 | 43,72 | 43,72 | 43,38 | 43,38 | -0,89% | 7.859,00 |
| 23.01.2024 | 43,23 | 43,88 | 43,14 | 43,77 | 1,16% | 112.197,00 |
| 22.01.2024 | 43,38 | 43,38 | 42,98 | 43,27 | -0,14% | 14.265,00 |
| 19.01.2024 | 43,48 | 43,73 | 43,00 | 43,33 | -0,23% | 32.811,00 |
| 18.01.2024 | 43,76 | 43,77 | 43,35 | 43,43 | -1,64% | 13.027,00 |
| 17.01.2024 | 44,00 | 44,16 | 43,78 | 44,16 | -0,80% | 34.915,00 |
| 16.01.2024 | 44,25 | 44,63 | 44,25 | 44,51 | 0,20% | 20.558,00 |
| 15.01.2024 | 44,89 | 44,89 | 44,31 | 44,42 | -1,24% | 55.101,00 |
| 12.01.2024 | 44,83 | 45,08 | 44,71 | 44,98 | 1,55% | 21.190,00 |
| 11.01.2024 | 44,74 | 44,78 | 44,27 | 44,30 | -0,68% | 13.093,00 |
| 10.01.2024 | 44,99 | 45,03 | 44,60 | 44,60 | -0,56% | 12.256,00 |
| 09.01.2024 | 44,72 | 45,10 | 44,72 | 44,85 | 0,30% | 7.360,00 |
| 08.01.2024 | 44,62 | 44,72 | 44,40 | 44,72 | 0,60% | 8.591,00 |
| 05.01.2024 | 44,65 | 44,71 | 44,40 | 44,45 | 0,11% | 5.786,00 |
| 04.01.2024 | 44,63 | 44,63 | 44,40 | 44,40 | -0,17% | 4.641,00 |
| 03.01.2024 | 44,60 | 45,42 | 44,48 | 44,48 | 1,31% | 24.962,00 |
| 02.01.2024 | 44,13 | 44,16 | 43,78 | 43,90 | 0,18% | 13.662,00 |
| 29.12.2023 | 43,97 | 44,00 | 43,70 | 43,82 | 0,02% | 5.328,00 |
| 28.12.2023 | 43,75 | 43,92 | 43,66 | 43,81 | 0,64% | 15.533,00 |
| 27.12.2023 | 43,59 | 43,71 | 43,49 | 43,53 | -0,74% | 15.576,00 |
| 22.12.2023 | 43,52 | 43,86 | 43,52 | 43,86 | 0,57% | 12.263,00 |
| 21.12.2023 | 43,89 | 43,89 | 43,51 | 43,61 | -0,73% | 116.939,00 |
| 20.12.2023 | 43,78 | 43,96 | 43,71 | 43,93 | 0,19% | 44.212,00 |
| 19.12.2023 | 43,71 | 43,84 | 43,63 | 43,84 | 0,34% | 10.917,00 |
| 18.12.2023 | 43,61 | 43,69 | 43,34 | 43,69 | 0,21% | 15.364,00 |
| 15.12.2023 | 43,75 | 43,83 | 43,60 | 43,60 | 0,21% | 12.663,00 |
| 14.12.2023 | 44,27 | 44,44 | 43,48 | 43,51 | -1,10% | 45.169,00 |
| 13.12.2023 | 44,04 | 44,31 | 44,00 | 44,00 | -0,22% | 33.366,00 |
| 12.12.2023 | 44,01 | 44,13 | 43,92 | 44,09 | -0,40% | 20.613,00 |
| 11.12.2023 | 43,87 | 44,27 | 43,64 | 44,27 | 0,44% | 19.803,00 |
| 08.12.2023 | 44,38 | 44,45 | 44,00 | 44,07 | -0,29% | 7.086,00 |
| 07.12.2023 | 44,33 | 44,63 | 44,20 | 44,20 | -0,15% | 13.628,00 |
| 06.12.2023 | 44,23 | 44,62 | 44,10 | 44,27 | -2,63% | 18.339,00 |
| 05.12.2023 | 44,49 | 45,46 | 44,28 | 45,46 | 2,40% | 6.239,00 |
| 04.12.2023 | 44,10 | 44,59 | 44,10 | 44,40 | 1,06% | 18.349,00 |
| 01.12.2023 | 43,84 | 44,15 | 43,78 | 43,93 | 0,21% | 9.101,00 |
| 30.11.2023 | 43,44 | 43,84 | 43,19 | 43,84 | 0,65% | 9.985,00 |
| 29.11.2023 | 43,44 | 43,58 | 43,35 | 43,56 | -0,60% | 19.772,00 |
| 28.11.2023 | 43,52 | 43,92 | 43,40 | 43,82 | -0,39% | 8.317,00 |
| 27.11.2023 | 43,64 | 43,99 | 43,61 | 43,99 | 0,15% | 4.011,00 |