46,412€
0,52%
Echtzeit-Aktienkurs Unilever PLC
Bid:
Ask:
Aktienkurse zur Unilever PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,39 | 46,61 | 46,26 | 46,41 | -0,05% | 345,00 |
27.03.2024 | 46,00 | 46,43 | 45,93 | 46,43 | 1,04% | 790,00 |
26.03.2024 | 45,94 | 46,36 | 45,87 | 45,95 | 0,15% | 1.330,00 |
25.03.2024 | 46,20 | 46,53 | 45,73 | 45,89 | -0,96% | 522,00 |
22.03.2024 | 45,53 | 46,57 | 45,49 | 46,33 | 1,49% | 475,00 |
21.03.2024 | 45,64 | 45,82 | 45,30 | 45,65 | 0,26% | 675,00 |
20.03.2024 | 46,10 | 46,19 | 45,36 | 45,53 | -1,26% | 508,00 |
19.03.2024 | 44,70 | 47,27 | 44,70 | 46,12 | 3,10% | 1.240,00 |
18.03.2024 | 45,06 | 45,13 | 44,62 | 44,73 | -1,05% | 1.720,00 |
15.03.2024 | 45,28 | 45,40 | 45,05 | 45,21 | -0,30% | 3.112,00 |
14.03.2024 | 45,39 | 45,77 | 45,28 | 45,34 | -0,09% | 900,00 |
13.03.2024 | 45,16 | 45,70 | 45,12 | 45,38 | 0,29% | 208,00 |
12.03.2024 | 45,02 | 45,57 | 44,95 | 45,25 | 0,65% | 1.320,00 |
11.03.2024 | 44,92 | 45,41 | 44,73 | 44,96 | 0,06% | 1.891,00 |
08.03.2024 | 44,83 | 45,13 | 44,76 | 44,93 | 0,16% | 812,00 |
07.03.2024 | 44,81 | 45,08 | 44,70 | 44,86 | -0,37% | 694,00 |
06.03.2024 | 45,08 | 45,33 | 44,79 | 45,03 | 0,07% | 154,00 |
05.03.2024 | 44,80 | 45,43 | 44,79 | 44,99 | 0,22% | 285,00 |
04.03.2024 | 45,14 | 45,42 | 44,78 | 44,89 | -0,89% | 2.492,00 |
01.03.2024 | 45,14 | 45,57 | 44,98 | 45,30 | 0,36% | 421,00 |
29.02.2024 | 45,22 | 45,51 | 44,93 | 45,13 | -0,10% | 1.200,00 |
28.02.2024 | 45,63 | 45,69 | 45,05 | 45,18 | -1,07% | 2.766,00 |
27.02.2024 | 46,14 | 46,23 | 45,56 | 45,67 | -1,87% | 391,00 |
26.02.2024 | 46,54 | 46,86 | 46,34 | 46,54 | -0,53% | 10,00 |
23.02.2024 | 46,63 | 47,04 | 46,46 | 46,79 | 0,29% | 1.894,00 |
22.02.2024 | 47,00 | 47,12 | 46,49 | 46,65 | -1,10% | 629,00 |
21.02.2024 | 46,99 | 47,65 | 46,96 | 47,17 | 0,44% | 1.060,00 |
20.02.2024 | 47,12 | 47,55 | 46,85 | 46,97 | -0,65% | 54,00 |
19.02.2024 | 46,79 | 47,47 | 46,57 | 47,27 | 0,80% | 167,00 |
16.02.2024 | 46,58 | 47,21 | 46,43 | 46,89 | 0,81% | - |
15.02.2024 | 46,68 | 46,77 | 46,31 | 46,52 | -0,33% | 1.802,00 |
14.02.2024 | 46,69 | 47,19 | 46,47 | 46,67 | -0,03% | 2.700,00 |
13.02.2024 | 46,43 | 47,21 | 46,11 | 46,69 | 0,43% | 738,00 |
12.02.2024 | 46,71 | 46,94 | 46,24 | 46,49 | -0,53% | 2.727,00 |
09.02.2024 | 46,81 | 47,16 | 46,18 | 46,73 | -0,41% | 200,00 |
08.02.2024 | 45,31 | 47,65 | 45,05 | 46,93 | 3,79% | 1.933,00 |
07.02.2024 | 46,30 | 46,41 | 45,04 | 45,21 | -2,44% | 551,00 |
06.02.2024 | 45,90 | 46,48 | 45,85 | 46,34 | 0,91% | 3.551,00 |
05.02.2024 | 45,20 | 45,99 | 45,04 | 45,93 | 1,38% | 371,00 |
02.02.2024 | 45,44 | 45,72 | 45,10 | 45,30 | -0,37% | 427,00 |
01.02.2024 | 45,20 | 45,48 | 44,86 | 45,47 | 0,43% | 120,00 |
31.01.2024 | 45,10 | 45,63 | 45,07 | 45,28 | 0,15% | 2.708,00 |
30.01.2024 | 44,80 | 45,36 | 44,74 | 45,21 | 0,48% | 2.980,00 |
29.01.2024 | 44,45 | 45,00 | 44,43 | 44,99 | 0,95% | 1.799,00 |
26.01.2024 | 43,49 | 44,75 | 43,48 | 44,57 | 2,09% | 130,00 |
25.01.2024 | 43,49 | 43,88 | 43,22 | 43,66 | 0,21% | 12.940,00 |
24.01.2024 | 43,69 | 43,85 | 43,34 | 43,57 | -0,25% | 630,00 |
23.01.2024 | 43,22 | 43,88 | 43,05 | 43,68 | 1,04% | 1.436,00 |
22.01.2024 | 43,22 | 43,40 | 42,98 | 43,23 | 0,03% | 383,00 |
19.01.2024 | 43,40 | 43,74 | 43,00 | 43,21 | -0,63% | 965,00 |
18.01.2024 | 43,96 | 44,04 | 43,34 | 43,48 | -0,87% | 183,00 |
17.01.2024 | 44,22 | 44,30 | 43,72 | 43,86 | -1,09% | 2.014,00 |
16.01.2024 | 44,25 | 44,65 | 44,23 | 44,35 | -0,09% | 503,00 |
15.01.2024 | 44,69 | 44,90 | 44,13 | 44,39 | -0,92% | 826,00 |
12.01.2024 | 44,60 | 45,09 | 44,52 | 44,80 | 0,62% | 623,00 |
11.01.2024 | 44,83 | 44,91 | 44,15 | 44,53 | -0,26% | 25,00 |
10.01.2024 | 45,11 | 45,22 | 44,56 | 44,65 | -1,40% | 288,00 |
09.01.2024 | 44,71 | 45,30 | 44,67 | 45,28 | 1,15% | 1.548,00 |
08.01.2024 | 44,41 | 44,83 | 44,39 | 44,77 | 0,48% | 1.675,00 |
05.01.2024 | 44,62 | 44,76 | 44,36 | 44,55 | -0,40% | 413,00 |
04.01.2024 | 44,84 | 44,96 | 44,39 | 44,73 | -0,25% | 129,00 |
03.01.2024 | 44,22 | 45,42 | 44,19 | 44,84 | 1,45% | 1.792,00 |
02.01.2024 | 43,91 | 44,25 | 43,80 | 44,20 | 0,93% | 991,00 |
29.12.2023 | 43,80 | 44,03 | 43,72 | 43,80 | -0,02% | 78,00 |
28.12.2023 | 43,73 | 43,94 | 43,65 | 43,81 | 0,36% | 969,00 |
27.12.2023 | 43,52 | 43,74 | 43,44 | 43,65 | -0,21% | 1.077,00 |
22.12.2023 | 43,48 | 43,86 | 43,42 | 43,74 | 0,44% | 1.830,00 |
21.12.2023 | 43,84 | 43,95 | 43,46 | 43,55 | -0,54% | 944,00 |
20.12.2023 | 43,81 | 43,97 | 43,59 | 43,79 | -0,05% | 1.589,00 |
19.12.2023 | 43,73 | 43,89 | 43,55 | 43,81 | -0,02% | 735,00 |
18.12.2023 | 43,55 | 43,82 | 43,34 | 43,82 | 0,63% | 752,00 |
15.12.2023 | 43,63 | 43,86 | 43,51 | 43,54 | -0,03% | 831,00 |
14.12.2023 | 44,32 | 44,50 | 43,46 | 43,56 | -1,53% | 718,00 |
13.12.2023 | 43,95 | 44,34 | 43,94 | 44,23 | 0,40% | 557,00 |
12.12.2023 | 44,11 | 44,18 | 43,76 | 44,06 | 0,00% | 7.823,00 |
11.12.2023 | 44,32 | 44,32 | 43,65 | 44,05 | -0,55% | 1.897,00 |
08.12.2023 | 44,23 | 44,64 | 44,12 | 44,30 | -0,06% | 2.407,00 |
07.12.2023 | 44,34 | 44,62 | 44,16 | 44,32 | -0,35% | 245,00 |
06.12.2023 | 44,69 | 44,70 | 44,17 | 44,48 | -0,28% | 691,00 |
05.12.2023 | 44,29 | 44,73 | 44,24 | 44,60 | 0,28% | 1.720,00 |
04.12.2023 | 44,33 | 44,66 | 44,02 | 44,48 | 0,52% | 1.086,00 |
01.12.2023 | 43,83 | 44,85 | 43,75 | 44,25 | 1,09% | 5.720,00 |
30.11.2023 | 43,53 | 43,78 | 43,16 | 43,77 | 0,45% | 1.200,00 |
29.11.2023 | 43,73 | 43,80 | 43,35 | 43,57 | -0,27% | 2.854,00 |
28.11.2023 | 43,90 | 43,90 | 43,27 | 43,69 | -0,43% | 59,00 |
27.11.2023 | 43,79 | 43,97 | 43,61 | 43,88 | 0,16% | 1.203,00 |
24.11.2023 | 43,53 | 43,95 | 43,43 | 43,82 | 0,50% | 44,00 |
23.11.2023 | 43,86 | 43,91 | 43,51 | 43,60 | -0,69% | 730,00 |
22.11.2023 | 43,77 | 44,02 | 43,58 | 43,90 | 0,46% | 125,00 |
21.11.2023 | 43,04 | 43,75 | 42,98 | 43,70 | 1,42% | 6.626,00 |
20.11.2023 | 43,62 | 43,72 | 43,04 | 43,08 | -1,24% | 7.781,00 |
17.11.2023 | 44,11 | 44,20 | 43,46 | 43,63 | -1,16% | 1.153,00 |
16.11.2023 | 44,42 | 44,47 | 43,86 | 44,14 | -1,59% | 621,00 |
15.11.2023 | 45,16 | 45,28 | 44,56 | 44,85 | -0,63% | 1.302,00 |
14.11.2023 | 45,50 | 45,59 | 44,84 | 45,14 | -0,53% | 6.433,00 |
13.11.2023 | 45,06 | 45,60 | 45,02 | 45,38 | 0,25% | 4,00 |
10.11.2023 | 45,61 | 45,70 | 44,88 | 45,26 | -0,96% | 1.860,00 |
09.11.2023 | 44,92 | 45,83 | 44,79 | 45,70 | 2,21% | 551,00 |
08.11.2023 | 44,59 | 44,97 | 44,59 | 44,72 | -0,10% | 238,00 |
07.11.2023 | 44,46 | 44,89 | 44,46 | 44,76 | 0,35% | 470,00 |