48,500€
1,46%
Echtzeit-Aktienkurs Unilever plc
Bid:
Ask:
Aktienkurse zur Unilever plc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | 40,00 |
30.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
29.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
26.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
25.04.2024 | 44,60 | 47,40 | 44,60 | 47,40 | 5,33% | 165,00 |
24.04.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,00% | 7,00 |
23.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
22.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
19.04.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,45% | 900,00 |
18.04.2024 | 43,60 | 44,20 | 43,60 | 44,00 | 0,00% | 2.000,00 |
17.04.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | 1.000,00 |
16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
15.04.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -0,90% | 100,00 |
12.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
11.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 1.000,00 |
10.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
09.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 210,00 |
08.04.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,34% | 2,00 |
05.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
04.04.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -0,88% | 520,00 |
03.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 80,00 |
02.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
28.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
27.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
26.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
25.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 200,00 |
22.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
21.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
20.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
19.03.2024 | 44,40 | 46,20 | 44,40 | 46,20 | 3,13% | 40,00 |
18.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
15.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
14.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
13.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
12.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
11.03.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 1,35% | 2,00 |
08.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
07.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
06.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 15,00 |
05.03.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,89% | 333,00 |
04.03.2024 | 45,20 | 45,20 | 45,00 | 45,00 | -0,44% | 200,00 |
01.03.2024 | 45,20 | 45,60 | 45,20 | 45,20 | 0,00% | 710,00 |
29.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
28.02.2024 | 45,60 | 45,60 | 45,00 | 45,00 | -2,17% | 190,00 |
27.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 50,00 |
26.02.2024 | 46,60 | 46,80 | 46,40 | 46,80 | 0,43% | 15,00 |
23.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
22.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
21.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
20.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
19.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
16.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
15.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
14.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
13.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 200,00 |
12.02.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 0,00% | 500,00 |
09.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
08.02.2024 | 45,20 | 47,00 | 45,20 | 46,80 | 1,30% | 590,00 |
07.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
06.02.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 1,76% | 270,00 |
05.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
02.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
01.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
31.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 20,00 |
30.01.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,45% | 1.000,00 |
29.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
26.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 150,00 |
25.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
24.01.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 2,34% | 550,00 |
23.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
22.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 80,00 |
19.01.2024 | 43,20 | 43,80 | 43,20 | 43,20 | -0,92% | 236,00 |
18.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 80,00 |
17.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
12.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
11.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
10.01.2024 | 44,80 | 45,00 | 44,80 | 44,80 | 0,45% | 371,00 |
09.01.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,45% | 15,00 |
08.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
05.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
04.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
03.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
02.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
29.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
28.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
27.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 10,00 |
22.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
21.12.2023 | 43,20 | 43,40 | 43,20 | 43,40 | -1,36% | 1,00 |
20.12.2023 | 43,60 | 44,00 | 43,60 | 44,00 | 1,38% | 46,00 |
19.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
18.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 21,00 |
15.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
14.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 200,00 |
13.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
12.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
11.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
08.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
07.12.2023 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | 220,00 |