Unilever PLC ULVR
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 4.540,50-63,00 (-1,37 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.543,50 | -1,30 % | GBp 4.530,50 | GBp 4.603,96 | GBp 4.507,68 | 972,09K |
| 2026-09-30 | GBp 4.603,50 | -0,26 % | GBp 4.618,50 | GBp 4.672,00 | GBp 4.603,50 | 3,29M |
| 2026-09-29 | GBp 4.615,50 | -1,19 % | GBp 4.672,50 | GBp 4.673,50 | GBp 4.595,00 | 2,17M |
| 2026-09-28 | GBp 4.671,00 | +0,14 % | GBp 4.683,00 | GBp 4.726,50 | GBp 4.645,00 | 1,71M |
| 2026-09-25 | GBp 4.664,50 | -0,93 % | GBp 4.682,00 | GBp 4.704,50 | GBp 4.658,00 | 5,05M |
| 2026-09-24 | GBp 4.708,50 | +0,67 % | GBp 4.685,50 | GBp 4.746,50 | GBp 4.682,50 | 1,98M |
| 2026-09-23 | GBp 4.677,00 | -0,45 % | GBp 4.685,00 | GBp 4.734,00 | GBp 4.677,00 | 4,83M |
| 2026-09-22 | GBp 4.698,00 | +1,20 % | GBp 4.651,00 | GBp 4.729,00 | GBp 4.650,00 | 3,58M |
| 2026-09-21 | GBp 4.642,50 | +0,47 % | GBp 4.604,00 | GBp 4.655,50 | GBp 4.576,50 | 1,74M |
| 2026-09-18 | GBp 4.621,00 | -0,25 % | GBp 4.622,00 | GBp 4.630,00 | GBp 4.592,50 | 8,19M |
| 2026-09-17 | GBp 4.632,50 | -0,16 % | GBp 4.649,00 | GBp 4.674,50 | GBp 4.616,00 | 3,43M |
| 2026-09-16 | GBp 4.640,00 | -0,03 % | GBp 4.601,50 | GBp 4.649,50 | GBp 4.570,00 | 7,54M |
| 2026-09-15 | GBp 4.641,50 | -1,18 % | GBp 4.662,00 | GBp 4.684,50 | GBp 4.616,00 | 3,04M |
| 2026-09-14 | GBp 4.697,00 | +3,20 % | GBp 4.590,50 | GBp 4.707,50 | GBp 4.586,00 | 3,36M |
| 2026-09-11 | GBp 4.551,50 | -0,16 % | GBp 4.540,00 | GBp 4.590,00 | GBp 4.529,50 | 1,86M |
| 2026-09-10 | GBp 4.559,00 | -1,34 % | GBp 4.600,00 | GBp 4.626,00 | GBp 4.556,00 | 2,86M |
| 2026-09-09 | GBp 4.621,00 | -1,59 % | GBp 4.665,00 | GBp 4.688,00 | GBp 4.610,00 | 2,33M |
| 2026-09-08 | GBp 4.695,50 | +0,04 % | GBp 4.681,00 | GBp 4.754,50 | GBp 4.588,81 | 1,58M |
| 2026-09-07 | GBp 4.693,50 | -1,46 % | GBp 4.704,50 | GBp 4.725,50 | GBp 4.677,50 | 998,14K |
| 2026-09-04 | GBp 4.763,00 | +0,63 % | GBp 4.715,50 | GBp 4.770,00 | GBp 4.696,50 | 1,47M |
| 2026-09-03 | GBp 4.733,00 | -1,04 % | GBp 4.767,50 | GBp 4.783,00 | GBp 4.710,00 | 2,51M |
| 2026-09-02 | GBp 4.782,50 | -0,59 % | GBp 4.783,50 | GBp 4.787,00 | GBp 4.732,00 | 3,52M |
| 2026-09-01 | GBp 4.811,00 | +0,73 % | GBp 4.803,50 | GBp 4.848,00 | GBp 4.771,46 | 3,88M |
| 2026-08-28 | GBp 4.776,00 | +0,51 % | GBp 4.736,50 | GBp 4.802,00 | GBp 4.728,00 | 7,15M |
| 2026-08-27 | GBp 4.752,00 | -0,42 % | GBp 4.737,50 | GBp 4.752,95 | GBp 4.690,50 | 2,52M |
| 2026-08-26 | GBp 4.772,00 | +0,22 % | GBp 4.772,50 | GBp 4.816,00 | GBp 4.766,00 | 4,25M |
| 2026-08-25 | GBp 4.761,50 | -0,44 % | GBp 4.769,00 | GBp 4.777,00 | GBp 4.706,00 | 2,65M |
| 2026-08-24 | GBp 4.782,50 | +2,17 % | GBp 4.698,00 | GBp 4.784,50 | GBp 4.686,00 | 3,98M |
| 2026-08-21 | GBp 4.681,00 | +0,69 % | GBp 4.649,00 | GBp 4.686,50 | GBp 4.599,00 | 3,15M |
| 2026-08-20 | GBp 4.649,00 | +0,23 % | GBp 4.633,50 | GBp 4.671,00 | GBp 4.619,50 | 4,80M |
| 2026-08-19 | GBp 4.638,50 | +1,32 % | GBp 4.579,00 | GBp 4.638,50 | GBp 4.561,00 | 3,93M |
| 2026-08-18 | GBp 4.578,00 | +1,45 % | GBp 4.521,50 | GBp 4.586,00 | GBp 4.508,00 | 4,36M |
| 2026-08-17 | GBp 4.512,50 | -1,68 % | GBp 4.552,00 | GBp 4.574,00 | GBp 4.496,00 | 2,10M |
| 2026-08-14 | GBp 4.589,50 | -0,84 % | GBp 4.630,00 | GBp 4.640,00 | GBp 4.577,06 | 1,72M |
| 2026-08-13 | GBp 4.628,50 | +1,27 % | GBp 4.575,50 | GBp 4.633,00 | GBp 4.567,00 | 4,79M |
| 2026-08-12 | GBp 4.570,50 | -0,78 % | GBp 4.595,00 | GBp 4.595,57 | GBp 4.535,50 | 2,23M |
| 2026-08-11 | GBp 4.606,50 | -0,66 % | GBp 4.627,00 | GBp 4.641,00 | GBp 4.584,50 | 1,80M |
| 2026-08-10 | GBp 4.637,00 | -0,71 % | GBp 4.675,00 | GBp 4.675,00 | GBp 4.587,50 | 1,83M |
| 2026-08-07 | GBp 4.670,00 | -0,83 % | GBp 4.676,00 | GBp 4.704,00 | GBp 4.648,50 | 3,11M |
| 2026-08-06 | GBp 4.709,00 | -1,36 % | GBp 4.747,00 | GBp 4.801,50 | GBp 4.684,00 | 2,60M |
| 2026-08-05 | GBp 4.774,00 | +0,54 % | GBp 4.753,50 | GBp 4.800,00 | GBp 4.745,00 | 3,40M |
| 2026-08-04 | GBp 4.748,50 | -0,45 % | GBp 4.746,50 | GBp 4.750,50 | GBp 4.710,00 | 2,76M |
| 2026-08-03 | GBp 4.770,00 | +0,57 % | GBp 4.736,00 | GBp 4.791,50 | GBp 4.722,00 | 6,58M |
| 2026-07-31 | GBp 4.743,00 | -2,21 % | GBp 4.799,50 | GBp 4.799,50 | GBp 4.722,50 | 3,98M |
| 2026-07-30 | GBp 4.850,00 | -2,73 % | GBp 4.917,00 | GBp 4.973,50 | GBp 4.840,00 | 3,91M |
| 2026-07-29 | GBp 4.986,00 | -0,24 % | GBp 4.995,50 | GBp 5.010,00 | GBp 4.893,00 | 5,29M |
| 2026-07-28 | GBp 4.998,00 | +8,02 % | GBp 4.850,00 | GBp 5.041,00 | GBp 4.776,50 | 10,35M |
| 2026-07-27 | GBp 4.627,00 | +1,13 % | GBp 4.624,00 | GBp 4.658,00 | GBp 4.551,00 | 3,03M |
| 2026-07-24 | GBp 4.575,50 | +0,72 % | GBp 4.523,50 | GBp 4.575,50 | GBp 4.514,50 | 3,97M |
| 2026-07-23 | GBp 4.543,00 | -1,54 % | GBp 4.612,50 | GBp 4.626,50 | GBp 4.491,00 | 2,57M |
| 2026-07-22 | GBp 4.614,00 | +1,34 % | GBp 4.535,00 | GBp 4.639,50 | GBp 4.509,52 | 2,86M |
| 2026-07-21 | GBp 4.553,00 | -1,85 % | GBp 4.596,50 | GBp 4.607,00 | GBp 4.553,00 | 2,55M |
| 2026-07-20 | GBp 4.639,00 | -0,73 % | GBp 4.608,50 | GBp 4.649,50 | GBp 4.588,50 | 2,68M |
| 2026-07-17 | GBp 4.673,00 | +0,92 % | GBp 4.675,50 | GBp 4.710,50 | GBp 4.650,50 | 3,24M |
| 2026-07-16 | GBp 4.630,50 | +1,58 % | GBp 4.516,50 | GBp 4.630,50 | GBp 4.477,84 | 2,92M |
| 2026-07-15 | GBp 4.558,50 | -0,12 % | GBp 4.521,50 | GBp 4.558,50 | GBp 4.470,00 | 7,59M |
| 2026-07-14 | GBp 4.564,00 | -0,43 % | GBp 4.562,50 | GBp 4.576,00 | GBp 4.515,00 | 2,59M |
| 2026-07-13 | GBp 4.583,50 | -0,34 % | GBp 4.605,00 | GBp 4.632,50 | GBp 4.323,50 | 5,10M |
| 2026-07-10 | GBp 4.599,00 | +1,05 % | GBp 4.541,00 | GBp 4.611,50 | GBp 4.535,00 | 3,05M |
| 2026-07-09 | GBp 4.551,00 | -1,91 % | GBp 4.601,00 | GBp 4.601,00 | GBp 4.551,00 | 3,28M |
| 2026-07-08 | GBp 4.639,50 | -1,06 % | GBp 4.674,00 | GBp 4.674,00 | GBp 4.599,00 | 3,87M |
| 2026-07-07 | GBp 4.689,00 | +2,90 % | GBp 4.603,50 | GBp 5.240,00 | GBp 3.646,00 | 2,90M |
| 2026-07-06 | GBp 4.557,00 | -1,36 % | GBp 4.620,50 | GBp 4.658,00 | GBp 4.557,00 | 4,17M |
| 2026-07-03 | GBp 4.620,00 | -0,35 % | GBp 4.630,00 | GBp 4.635,00 | GBp 4.563,00 | 1,75M |
| 2026-07-02 | GBp 4.636,00 | +1,63 % | GBp 4.586,50 | GBp 4.659,00 | GBp 4.570,00 | 4,52M |
| 2026-07-01 | GBp 4.561,50 | +0,75 % | GBp 4.543,00 | GBp 4.572,50 | GBp 4.519,50 | 3,39M |
| 2026-06-30 | GBp 4.527,50 | -1,15 % | GBp 4.573,50 | GBp 4.579,50 | GBp 4.523,50 | 5,75M |
| 2026-06-29 | GBp 4.580,00 | -0,45 % | GBp 4.581,00 | GBp 4.598,50 | GBp 4.534,25 | 2,79M |
| 2026-06-26 | GBp 4.600,50 | +0,46 % | GBp 4.588,00 | GBp 4.621,00 | GBp 4.130,00 | 4,93M |
| 2026-06-25 | GBp 4.579,50 | +0,78 % | GBp 4.550,00 | GBp 4.606,00 | GBp 4.271,50 | 3,91M |
| 2026-06-24 | GBp 4.544,00 | +2,03 % | GBp 4.461,00 | GBp 4.564,00 | GBp 4.456,00 | 4,19M |
| 2026-06-23 | GBp 4.453,50 | +1,39 % | GBp 4.381,50 | GBp 4.479,00 | GBp 3.734,00 | 3,45M |
| 2026-06-22 | GBp 4.392,50 | +0,66 % | GBp 4.349,00 | GBp 4.504,00 | GBp 4.317,50 | 2,67M |
| 2026-06-19 | GBp 4.363,50 | -0,91 % | GBp 4.412,50 | GBp 4.437,00 | GBp 4.358,00 | 11,40M |
| 2026-06-18 | GBp 4.403,50 | +0,94 % | GBp 4.342,00 | GBp 4.404,00 | GBp 3.895,00 | 3,36M |
| 2026-06-17 | GBp 4.362,50 | -0,77 % | GBp 4.396,00 | GBp 4.396,50 | GBp 3.738,00 | 2,65M |
| 2026-06-16 | GBp 4.396,50 | +0,92 % | GBp 4.384,00 | GBp 4.410,50 | GBp 4.350,00 | 2,98M |
| 2026-06-15 | GBp 4.356,50 | -0,67 % | GBp 4.393,50 | GBp 4.422,50 | GBp 4.356,06 | 4,04M |
| 2026-06-12 | GBp 4.386,00 | +0,78 % | GBp 4.348,00 | GBp 4.409,00 | GBp 4.336,20 | 3,36M |
| 2026-06-11 | GBp 4.352,00 | -1,12 % | GBp 4.394,50 | GBp 4.394,50 | GBp 4.349,50 | 5,72M |
| 2026-06-10 | GBp 4.401,50 | +2,73 % | GBp 4.310,00 | GBp 4.401,50 | GBp 4.302,00 | 5,55M |
| 2026-06-09 | GBp 4.284,50 | +2,23 % | GBp 4.172,50 | GBp 4.289,25 | GBp 4.168,50 | 3,15M |
| 2026-06-08 | GBp 4.191,00 | +0,06 % | GBp 4.220,50 | GBp 4.816,50 | GBp 3.644,00 | 3,47M |
| 2026-06-05 | GBp 4.188,50 | +2,71 % | GBp 4.100,00 | GBp 4.194,50 | GBp 4.100,00 | 5,42M |
| 2026-06-04 | GBp 4.078,00 | -1,02 % | GBp 4.110,00 | GBp 4.146,00 | GBp 4.070,50 | 4,33M |
| 2026-06-03 | GBp 4.120,00 | +0,37 % | GBp 4.116,00 | GBp 4.164,00 | GBp 4.113,50 | 6,54M |
| 2026-06-02 | GBp 4.105,00 | -0,67 % | GBp 4.136,00 | GBp 4.166,50 | GBp 4.097,00 | 6,19M |
| 2026-06-01 | GBp 4.132,50 | -1,74 % | GBp 4.170,00 | GBp 4.650,00 | GBp 4.123,50 | 5,35M |
| 2026-05-29 | GBp 4.205,50 | -1,36 % | GBp 4.254,50 | GBp 4.270,50 | GBp 4.205,46 | 13,59M |
| 2026-05-28 | GBp 4.263,50 | -1,41 % | GBp 4.292,50 | GBp 4.310,00 | GBp 4.258,50 | 7,56M |