46,388€
-0,10%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,42 | 46,54 | 46,24 | 46,39 | -0,10% | 10.145,00 |
27.03.2024 | 46,10 | 46,50 | 45,93 | 46,43 | 1,04% | 17.538,00 |
26.03.2024 | 45,91 | 46,36 | 45,85 | 45,95 | 0,15% | 16.157,00 |
25.03.2024 | 46,23 | 46,53 | 45,73 | 45,89 | -0,96% | 18.355,00 |
22.03.2024 | 45,56 | 46,58 | 45,47 | 46,33 | 1,47% | 21.495,00 |
21.03.2024 | 45,67 | 45,82 | 45,30 | 45,66 | 0,27% | 15.244,00 |
20.03.2024 | 46,18 | 46,24 | 45,36 | 45,53 | -1,27% | 26.990,00 |
19.03.2024 | 44,71 | 47,27 | 44,71 | 46,12 | 3,10% | 64.408,00 |
18.03.2024 | 45,09 | 45,18 | 44,61 | 44,73 | -1,05% | 15.693,00 |
15.03.2024 | 45,31 | 45,41 | 45,05 | 45,21 | -0,32% | 18.484,00 |
14.03.2024 | 45,42 | 45,77 | 45,26 | 45,35 | 0,06% | 14.708,00 |
13.03.2024 | 45,19 | 45,74 | 45,10 | 45,33 | 0,17% | 20.781,00 |
12.03.2024 | 44,95 | 45,57 | 44,90 | 45,25 | 0,65% | 14.876,00 |
11.03.2024 | 44,95 | 45,27 | 44,73 | 44,96 | 0,08% | 11.617,00 |
08.03.2024 | 44,86 | 45,15 | 44,76 | 44,92 | 0,19% | 26.572,00 |
07.03.2024 | 44,84 | 45,08 | 44,73 | 44,84 | -0,27% | 16.926,00 |
06.03.2024 | 45,17 | 45,33 | 44,79 | 44,96 | -0,09% | 18.071,00 |
05.03.2024 | 44,90 | 45,40 | 44,79 | 45,00 | 0,30% | 11.944,00 |
04.03.2024 | 45,11 | 45,34 | 44,82 | 44,87 | -0,91% | 23.535,00 |
01.03.2024 | 45,17 | 45,57 | 44,98 | 45,28 | 0,28% | 21.074,00 |
29.02.2024 | 45,25 | 45,51 | 44,93 | 45,15 | -0,07% | 22.412,00 |
28.02.2024 | 45,73 | 45,73 | 45,03 | 45,19 | -1,12% | 16.968,00 |
27.02.2024 | 46,10 | 46,26 | 45,56 | 45,70 | -1,83% | 21.999,00 |
26.02.2024 | 46,57 | 46,86 | 46,30 | 46,55 | -0,52% | 15.511,00 |
23.02.2024 | 46,66 | 47,04 | 46,45 | 46,79 | 0,24% | 14.699,00 |
22.02.2024 | 47,03 | 47,15 | 46,49 | 46,68 | -1,05% | 15.917,00 |
21.02.2024 | 46,96 | 47,64 | 46,96 | 47,18 | 0,44% | 14.574,00 |
20.02.2024 | 47,15 | 47,55 | 46,85 | 46,97 | -0,53% | 20.163,00 |
19.02.2024 | 46,82 | 47,47 | 46,75 | 47,22 | 0,68% | 16.416,00 |
16.02.2024 | 46,61 | 47,21 | 46,36 | 46,90 | 0,85% | 16.286,00 |
15.02.2024 | 46,71 | 46,83 | 46,31 | 46,50 | -0,32% | 19.607,00 |
14.02.2024 | 46,72 | 47,19 | 46,46 | 46,65 | -0,05% | 15.912,00 |
13.02.2024 | 46,38 | 47,21 | 46,34 | 46,68 | 0,44% | 32.193,00 |
12.02.2024 | 46,70 | 46,94 | 46,18 | 46,47 | -0,55% | 31.336,00 |
09.02.2024 | 46,84 | 47,16 | 46,48 | 46,73 | -0,29% | 22.155,00 |
08.02.2024 | 45,34 | 47,58 | 45,08 | 46,87 | 3,68% | 52.657,00 |
07.02.2024 | 46,33 | 46,44 | 45,04 | 45,20 | -2,45% | 26.144,00 |
06.02.2024 | 45,93 | 46,50 | 45,84 | 46,34 | 0,90% | 32.304,00 |
05.02.2024 | 45,23 | 45,99 | 45,01 | 45,93 | 1,36% | 28.625,00 |
02.02.2024 | 45,50 | 45,72 | 45,18 | 45,31 | -0,31% | 23.835,00 |
01.02.2024 | 45,21 | 45,50 | 44,86 | 45,45 | 0,37% | 19.552,00 |
31.01.2024 | 45,13 | 45,63 | 45,07 | 45,29 | 0,12% | 22.722,00 |
30.01.2024 | 44,83 | 45,36 | 44,72 | 45,23 | 0,54% | 20.942,00 |
29.01.2024 | 44,48 | 45,00 | 44,46 | 44,99 | 0,97% | 24.764,00 |
26.01.2024 | 43,59 | 44,74 | 43,46 | 44,55 | 2,03% | 23.228,00 |
25.01.2024 | 43,51 | 43,89 | 43,22 | 43,67 | 0,53% | 26.662,00 |
24.01.2024 | 43,72 | 43,80 | 43,31 | 43,44 | -0,50% | 21.451,00 |
23.01.2024 | 43,25 | 43,88 | 43,01 | 43,66 | 0,91% | 15.148,00 |
22.01.2024 | 43,25 | 43,40 | 42,98 | 43,26 | 0,13% | 31.623,00 |
19.01.2024 | 43,43 | 43,74 | 43,00 | 43,21 | -0,75% | 25.734,00 |
18.01.2024 | 44,00 | 44,07 | 43,34 | 43,53 | -0,79% | 25.860,00 |
17.01.2024 | 44,28 | 44,35 | 43,72 | 43,88 | -1,05% | 16.854,00 |
16.01.2024 | 44,33 | 44,62 | 44,21 | 44,34 | -0,20% | 10.955,00 |
15.01.2024 | 44,72 | 44,90 | 44,16 | 44,43 | -0,89% | 21.917,00 |
12.01.2024 | 44,61 | 45,09 | 44,52 | 44,83 | 0,64% | 30.819,00 |
11.01.2024 | 44,86 | 44,98 | 44,15 | 44,54 | -0,24% | 19.426,00 |
10.01.2024 | 45,14 | 45,29 | 44,52 | 44,65 | -1,38% | 15.786,00 |
09.01.2024 | 44,71 | 45,30 | 44,68 | 45,28 | 1,15% | 17.235,00 |
08.01.2024 | 44,44 | 44,88 | 44,39 | 44,76 | 0,48% | 19.512,00 |
05.01.2024 | 44,65 | 44,76 | 44,36 | 44,55 | -0,41% | 14.328,00 |
04.01.2024 | 44,87 | 44,99 | 44,39 | 44,73 | -0,27% | 23.353,00 |
03.01.2024 | 44,25 | 45,42 | 44,21 | 44,85 | 1,34% | 38.469,00 |
02.01.2024 | 43,94 | 44,29 | 43,80 | 44,26 | 1,07% | 47.165,00 |
29.12.2023 | 43,90 | 44,03 | 43,72 | 43,79 | -0,03% | 13.725,00 |
28.12.2023 | 43,83 | 43,97 | 43,65 | 43,80 | 0,36% | 19.651,00 |
27.12.2023 | 43,55 | 43,74 | 43,44 | 43,65 | -0,19% | 31.736,00 |
22.12.2023 | 43,51 | 43,86 | 43,45 | 43,73 | 0,43% | 31.063,00 |
21.12.2023 | 43,87 | 44,00 | 43,46 | 43,55 | -0,55% | 23.676,00 |
20.12.2023 | 43,78 | 43,97 | 43,57 | 43,79 | -0,13% | 32.699,00 |
19.12.2023 | 43,81 | 43,91 | 43,54 | 43,84 | 0,21% | 25.768,00 |
18.12.2023 | 43,52 | 43,83 | 43,34 | 43,75 | 0,49% | 40.983,00 |
15.12.2023 | 43,57 | 43,86 | 43,51 | 43,54 | 0,00% | 30.516,00 |
14.12.2023 | 44,35 | 44,49 | 43,46 | 43,54 | -1,54% | 23.172,00 |
13.12.2023 | 44,04 | 44,32 | 43,91 | 44,22 | 0,40% | 45.711,00 |
12.12.2023 | 44,18 | 44,18 | 43,72 | 44,05 | -0,10% | 22.100,00 |
11.12.2023 | 44,35 | 44,35 | 43,65 | 44,09 | -0,33% | 28.566,00 |
08.12.2023 | 44,26 | 44,56 | 44,11 | 44,24 | 0,07% | 18.076,00 |
07.12.2023 | 44,37 | 44,62 | 44,16 | 44,21 | -0,56% | 16.015,00 |
06.12.2023 | 44,72 | 44,73 | 44,17 | 44,45 | -0,52% | 17.691,00 |
05.12.2023 | 44,38 | 44,74 | 44,24 | 44,69 | 0,47% | 16.155,00 |
04.12.2023 | 44,36 | 44,58 | 44,02 | 44,48 | 0,56% | 21.690,00 |
01.12.2023 | 43,86 | 44,40 | 43,75 | 44,23 | 0,98% | 20.192,00 |
30.11.2023 | 43,50 | 43,87 | 43,16 | 43,80 | 0,54% | 18.611,00 |
29.11.2023 | 43,76 | 43,83 | 43,35 | 43,57 | -0,32% | 23.948,00 |
28.11.2023 | 43,99 | 43,99 | 43,27 | 43,71 | -0,47% | 16.897,00 |
27.11.2023 | 43,82 | 44,00 | 43,61 | 43,91 | 0,21% | 13.000,00 |
24.11.2023 | 43,51 | 43,93 | 43,43 | 43,82 | 0,52% | 17.637,00 |
23.11.2023 | 43,93 | 43,93 | 43,51 | 43,60 | -0,70% | 11.208,00 |
22.11.2023 | 43,80 | 44,00 | 43,58 | 43,90 | 0,37% | 22.389,00 |
21.11.2023 | 43,06 | 43,77 | 42,98 | 43,74 | 1,58% | 34.078,00 |
20.11.2023 | 43,65 | 43,80 | 43,03 | 43,06 | -1,19% | 35.923,00 |
17.11.2023 | 44,14 | 44,28 | 43,47 | 43,58 | -1,26% | 54.182,00 |
16.11.2023 | 44,65 | 44,65 | 43,86 | 44,14 | -1,49% | 30.483,00 |
15.11.2023 | 45,19 | 45,33 | 44,57 | 44,81 | -0,67% | 36.275,00 |
14.11.2023 | 45,53 | 45,66 | 44,84 | 45,11 | -0,77% | 21.641,00 |
13.11.2023 | 45,09 | 45,60 | 45,01 | 45,46 | 0,53% | 13.128,00 |
10.11.2023 | 45,73 | 45,80 | 44,88 | 45,22 | -1,06% | 24.157,00 |
09.11.2023 | 45,11 | 45,83 | 44,78 | 45,70 | 2,19% | 16.807,00 |
08.11.2023 | 44,62 | 44,96 | 44,62 | 44,73 | -0,02% | 11.003,00 |
07.11.2023 | 44,56 | 44,89 | 44,49 | 44,73 | 0,30% | 17.673,00 |