46,423€
1,02%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,43 | 46,54 | 46,25 | 46,42 | 1,01% | 2.100,00 |
27.03.2024 | 45,95 | 46,29 | 45,95 | 45,96 | -0,14% | 2.483,00 |
26.03.2024 | 45,92 | 46,29 | 45,88 | 46,02 | -0,77% | 1.349,00 |
25.03.2024 | 46,09 | 46,39 | 45,94 | 46,38 | -0,32% | 7.545,00 |
22.03.2024 | 45,48 | 46,53 | 45,48 | 46,53 | 1,96% | 2.009,00 |
21.03.2024 | 45,61 | 45,80 | 45,31 | 45,63 | 0,12% | 2.527,00 |
20.03.2024 | 46,09 | 46,09 | 45,35 | 45,58 | -1,22% | 1.544,00 |
19.03.2024 | 44,85 | 47,04 | 44,85 | 46,14 | 3,15% | 8.736,00 |
18.03.2024 | 45,01 | 45,01 | 44,68 | 44,73 | -0,89% | 3.032,00 |
15.03.2024 | 45,29 | 45,32 | 45,13 | 45,13 | -0,28% | 940,00 |
14.03.2024 | 45,45 | 45,74 | 45,26 | 45,26 | -0,82% | 2.705,00 |
13.03.2024 | 45,10 | 45,63 | 45,10 | 45,63 | 0,68% | 3.390,00 |
12.03.2024 | 44,95 | 45,56 | 44,95 | 45,32 | 0,06% | 3.671,00 |
11.03.2024 | 44,92 | 45,30 | 44,92 | 45,30 | 0,79% | 1.190,00 |
08.03.2024 | 44,81 | 45,00 | 44,81 | 44,94 | 0,17% | 4.891,00 |
07.03.2024 | 44,87 | 44,98 | 44,79 | 44,87 | -0,55% | 3.711,00 |
06.03.2024 | 45,03 | 45,30 | 44,92 | 45,12 | 0,04% | 2.654,00 |
05.03.2024 | 45,12 | 45,36 | 45,10 | 45,10 | 0,09% | 3.502,00 |
04.03.2024 | 45,35 | 45,35 | 45,06 | 45,06 | -0,11% | 4.593,00 |
01.03.2024 | 45,13 | 45,52 | 45,10 | 45,11 | -0,75% | 1.452,00 |
29.02.2024 | 45,16 | 45,45 | 45,16 | 45,45 | 0,76% | 8.758,00 |
28.02.2024 | 45,60 | 45,60 | 45,10 | 45,10 | -1,61% | 8.782,00 |
27.02.2024 | 46,01 | 46,45 | 45,58 | 45,84 | -1,77% | 3.227,00 |
26.02.2024 | 46,26 | 46,75 | 46,26 | 46,67 | -0,61% | 2.778,00 |
23.02.2024 | 46,60 | 47,00 | 46,40 | 46,95 | 0,46% | 1.929,00 |
22.02.2024 | 46,70 | 47,08 | 46,55 | 46,74 | -0,94% | 3.020,00 |
21.02.2024 | 46,96 | 47,56 | 46,96 | 47,18 | -0,51% | 2.545,00 |
20.02.2024 | 47,13 | 47,50 | 47,13 | 47,42 | 0,06% | 2.651,00 |
19.02.2024 | 46,75 | 47,40 | 46,75 | 47,39 | 0,70% | 2.438,00 |
16.02.2024 | 46,36 | 47,17 | 46,36 | 47,06 | 1,25% | 2.250,00 |
15.02.2024 | 46,63 | 46,69 | 46,38 | 46,48 | -0,15% | 5.315,00 |
14.02.2024 | 46,69 | 47,14 | 46,55 | 46,55 | -0,40% | 3.535,00 |
13.02.2024 | 46,52 | 47,01 | 46,52 | 46,74 | 0,69% | 2.199,00 |
12.02.2024 | 46,57 | 46,89 | 46,42 | 46,42 | -0,46% | 2.871,00 |
09.02.2024 | 46,80 | 47,03 | 46,63 | 46,63 | -0,99% | 1.693,00 |
08.02.2024 | 45,35 | 47,52 | 45,35 | 47,10 | 3,32% | 2.390,00 |
07.02.2024 | 46,37 | 46,37 | 45,58 | 45,58 | -1,81% | 2.747,00 |
06.02.2024 | 45,98 | 46,42 | 45,88 | 46,42 | 0,97% | 3.743,00 |
05.02.2024 | 45,23 | 45,98 | 45,16 | 45,98 | 1,22% | 5.556,00 |
02.02.2024 | 45,50 | 45,54 | 45,29 | 45,42 | 0,39% | 2.340,00 |
01.02.2024 | 45,21 | 45,50 | 44,96 | 45,25 | -0,22% | 3.309,00 |
31.01.2024 | 45,08 | 45,62 | 45,08 | 45,35 | 0,33% | 9.809,00 |
30.01.2024 | 44,71 | 45,29 | 44,71 | 45,20 | 0,76% | 3.852,00 |
29.01.2024 | 44,54 | 44,98 | 44,54 | 44,86 | 0,79% | 3.613,00 |
26.01.2024 | 43,61 | 44,61 | 43,61 | 44,51 | 1,96% | 2.929,00 |
25.01.2024 | 43,50 | 43,81 | 43,27 | 43,65 | 0,05% | 4.160,00 |
24.01.2024 | 43,66 | 43,77 | 43,39 | 43,63 | -0,42% | 1.766,00 |
23.01.2024 | 43,16 | 43,82 | 43,12 | 43,82 | 1,35% | 3.266,00 |
22.01.2024 | 43,05 | 43,30 | 43,00 | 43,23 | -0,09% | 5.283,00 |
19.01.2024 | 43,41 | 43,68 | 43,07 | 43,27 | -0,67% | 5.930,00 |
18.01.2024 | 43,99 | 43,99 | 43,36 | 43,56 | -0,57% | 6.129,00 |
17.01.2024 | 44,21 | 44,34 | 43,79 | 43,81 | -1,09% | 7.325,00 |
16.01.2024 | 44,27 | 44,58 | 44,24 | 44,30 | -0,29% | 4.716,00 |
15.01.2024 | 44,70 | 44,76 | 44,31 | 44,43 | -0,74% | 5.961,00 |
12.01.2024 | 44,68 | 44,98 | 44,68 | 44,76 | 1,05% | 2.721,00 |
11.01.2024 | 44,82 | 44,82 | 44,29 | 44,29 | -1,18% | 6.126,00 |
10.01.2024 | 45,11 | 45,11 | 44,78 | 44,82 | -0,86% | 621,00 |
09.01.2024 | 44,71 | 45,21 | 44,70 | 45,21 | 0,98% | 2.173,00 |
08.01.2024 | 44,55 | 44,77 | 44,40 | 44,77 | 0,58% | 1.821,00 |
05.01.2024 | 44,59 | 44,70 | 44,40 | 44,51 | -0,53% | 1.800,00 |
04.01.2024 | 44,87 | 44,87 | 44,44 | 44,75 | -0,39% | 1.188,00 |
03.01.2024 | 44,29 | 45,20 | 44,29 | 44,92 | 1,87% | 3.944,00 |
02.01.2024 | 44,00 | 44,10 | 43,79 | 44,10 | 0,65% | 2.594,00 |
29.12.2023 | 43,75 | 43,95 | 43,75 | 43,81 | -0,14% | 151,00 |
28.12.2023 | 43,68 | 43,91 | 43,66 | 43,87 | 0,92% | 2.805,00 |
27.12.2023 | 43,63 | 43,72 | 43,47 | 43,47 | -0,47% | 2.951,00 |
22.12.2023 | 43,52 | 43,83 | 43,52 | 43,68 | 0,37% | 3.435,00 |
21.12.2023 | 43,94 | 44,00 | 43,51 | 43,52 | -0,93% | 6.415,00 |
20.12.2023 | 43,61 | 43,96 | 43,61 | 43,93 | 0,77% | 7.748,00 |
19.12.2023 | 43,72 | 43,77 | 43,59 | 43,59 | -0,45% | 2.659,00 |
18.12.2023 | 43,58 | 43,79 | 43,36 | 43,79 | 0,46% | 3.388,00 |
15.12.2023 | 43,61 | 43,76 | 43,59 | 43,59 | -0,37% | 4.928,00 |
14.12.2023 | 44,24 | 44,44 | 43,50 | 43,75 | -1,19% | 12.977,00 |
13.12.2023 | 44,06 | 44,31 | 44,06 | 44,27 | 0,35% | 53.772,00 |
12.12.2023 | 44,05 | 44,12 | 43,91 | 44,12 | 0,16% | 20.656,00 |
11.12.2023 | 44,11 | 44,25 | 43,67 | 44,05 | -0,16% | 3.864,00 |
08.12.2023 | 44,29 | 44,42 | 44,12 | 44,12 | -0,63% | 2.739,00 |
07.12.2023 | 44,46 | 44,57 | 44,32 | 44,40 | -0,38% | 2.653,00 |
06.12.2023 | 44,69 | 44,69 | 44,40 | 44,57 | 0,36% | 2.623,00 |
05.12.2023 | 44,50 | 44,60 | 44,33 | 44,41 | -0,10% | 3.305,00 |
04.12.2023 | 44,50 | 44,50 | 44,20 | 44,45 | -0,20% | 4.255,00 |
01.12.2023 | 43,81 | 44,54 | 43,80 | 44,54 | 2,23% | 2.577,00 |
30.11.2023 | 43,64 | 43,68 | 43,20 | 43,57 | 0,15% | 5.781,00 |
29.11.2023 | 43,64 | 43,66 | 43,42 | 43,51 | -0,61% | 4.565,00 |
28.11.2023 | 43,81 | 43,81 | 43,28 | 43,77 | -0,16% | 1.640,00 |
27.11.2023 | 43,78 | 43,84 | 43,62 | 43,84 | -0,20% | 3.539,00 |
24.11.2023 | 43,60 | 43,93 | 43,49 | 43,93 | 0,62% | 1.200,00 |
23.11.2023 | 43,79 | 43,79 | 43,46 | 43,66 | -0,22% | 3.760,00 |
22.11.2023 | 43,79 | 43,93 | 43,62 | 43,76 | 0,01% | 6.263,00 |
21.11.2023 | 43,02 | 43,75 | 43,00 | 43,75 | 1,28% | 4.795,00 |
20.11.2023 | 43,56 | 43,75 | 43,13 | 43,20 | -1,18% | 13.359,00 |
17.11.2023 | 44,16 | 44,16 | 43,50 | 43,71 | -0,65% | 2.777,00 |
16.11.2023 | 44,21 | 44,25 | 43,89 | 44,00 | -1,41% | 7.170,00 |
15.11.2023 | 45,19 | 45,19 | 44,63 | 44,63 | -0,77% | 5.330,00 |
14.11.2023 | 45,48 | 45,68 | 44,85 | 44,97 | -0,75% | 2.166,00 |
13.11.2023 | 45,18 | 45,36 | 45,18 | 45,31 | 0,28% | 1.264,00 |
10.11.2023 | 45,53 | 45,70 | 45,15 | 45,19 | -1,00% | 1.385,00 |
09.11.2023 | 44,76 | 45,79 | 44,76 | 45,64 | 2,07% | 1.407,00 |
08.11.2023 | 44,65 | 44,87 | 44,65 | 44,72 | 0,13% | 2.097,00 |
07.11.2023 | 44,46 | 44,81 | 44,46 | 44,66 | 0,18% | 3.303,00 |