Deutsche Märkte schließen in 4 Stunden 36 Minuten

Unilever PLC (ULVR.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
4.330,50+35,50 (+0,83%)
Ab 11:39AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Juni 20214.317,504.344,004.311,474.330,504.330,50817.140
14. Juni 20214.290,004.312,004.267,504.295,004.295,002.794.352
11. Juni 20214.275,004.291,004.259,814.273,504.273,502.278.748
10. Juni 20214.264,004.304,004.255,504.280,504.280,502.771.878
09. Juni 20214.273,504.291,374.259,504.276,004.276,002.452.338
08. Juni 20214.276,004.306,504.269,504.277,004.277,002.899.746
07. Juni 20214.288,504.288,504.253,504.266,004.266,001.907.575
04. Juni 20214.280,004.303,504.249,504.273,004.273,001.854.726
03. Juni 20214.248,004.276,004.226,004.268,004.268,002.404.993
02. Juni 20214.241,504.372,224.232,504.250,004.250,002.145.775
01. Juni 20214.238,004.264,504.203,504.240,004.240,002.432.949
28. Mai 20214.190,004.247,004.175,504.226,504.226,504.374.195
27. Mai 20214.293,504.302,004.190,004.190,004.190,0010.816.062
26. Mai 20214.314,504.345,504.300,504.303,504.303,506.072.399
25. Mai 20214.272,504.308,504.268,004.306,504.306,503.222.967
24. Mai 20214.290,504.304,004.268,504.270,504.270,503.274.816
21. Mai 20214.289,504.301,504.256,504.277,504.277,503.292.296
20. Mai 20214.274,504.296,504.256,504.296,504.296,503.309.300
20. Mai 202137.1 Dividende
19. Mai 20214.265,504.303,004.229,504.281,504.244,404.044.024
18. Mai 20214.326,004.327,004.279,004.279,004.241,922.840.076
17. Mai 20214.300,004.924,004.284,004.310,504.273,152.552.617
14. Mai 20214.300,004.335,504.281,004.294,004.256,796.039.020
13. Mai 20214.237,004.283,574.203,504.276,504.239,444.216.500
12. Mai 20214.225,004.272,504.212,004.244,504.207,722.915.830
11. Mai 20214.254,004.273,504.189,504.220,504.183,933.850.491
10. Mai 20214.244,004.339,444.232,144.278,504.241,433.523.509
07. Mai 20214.299,504.314,294.259,004.273,004.235,972.940.770
06. Mai 20214.224,004.304,504.223,004.304,504.267,206.069.758
05. Mai 20214.183,504.245,004.157,504.221,504.184,923.016.221
04. Mai 20214.247,504.269,004.195,004.204,004.167,573.482.615
30. Apr. 20214.228,504.262,164.192,504.231,504.194,834.162.943
29. Apr. 20214.132,504.240,744.130,004.213,004.176,494.983.566
28. Apr. 20214.050,504.100,504.047,504.077,504.042,173.059.600
27. Apr. 20214.075,504.104,004.045,004.052,504.017,382.796.129
26. Apr. 20214.084,504.104,864.056,504.086,004.050,592.316.224
23. Apr. 20214.110,004.133,504.072,004.113,504.077,862.929.641
22. Apr. 20214.114,504.214,644.081,004.131,504.095,704.288.684
21. Apr. 20214.130,504.145,504.100,084.139,504.103,632.801.632
20. Apr. 20214.124,004.145,504.107,004.128,004.092,234.735.400
19. Apr. 20214.149,004.178,004.116,004.132,004.096,202.732.737
16. Apr. 20214.169,004.177,364.147,504.164,004.127,923.204.353
15. Apr. 20214.121,004.184,504.110,004.165,504.129,412.891.233
14. Apr. 20214.119,004.145,004.096,004.119,004.083,316.384.833
13. Apr. 20214.128,504.147,504.106,004.138,004.102,142.927.429
12. Apr. 20214.124,504.140,004.101,504.135,504.099,672.289.504
09. Apr. 20214.161,504.164,504.113,734.131,004.095,203.741.413
08. Apr. 20214.095,504.188,624.073,004.166,004.129,905.821.231
07. Apr. 20214.092,504.150,004.090,004.133,504.097,683.148.940
06. Apr. 20214.049,004.095,504.041,694.088,504.053,073.088.111
01. Apr. 20214.075,004.084,504.016,004.022,003.987,155.546.054
31. März 20214.061,004.104,004.051,004.056,004.020,854.648.603
30. März 20214.115,004.126,004.052,004.062,004.026,802.914.213
29. März 20214.066,004.102,004.023,004.098,004.062,494.304.245
26. März 20214.061,004.078,574.023,004.044,004.008,962.872.003
25. März 20214.058,004.110,004.044,504.060,004.024,822.993.827
24. März 20214.078,004.084,004.024,004.056,004.020,853.281.749
23. März 20213.991,004.085,003.991,004.074,004.038,704.872.538
22. März 20213.958,004.027,003.929,284.022,003.987,155.722.482
19. März 20213.991,004.015,003.952,003.952,003.917,7610.507.522
18. März 20214.016,004.035,003.984,004.004,003.969,303.356.048
17. März 20214.015,004.039,004.005,004.025,003.990,124.205.066
16. März 20213.987,004.027,003.963,004.014,003.979,223.864.891
15. März 20213.962,004.008,003.952,003.973,003.938,573.650.715
12. März 20213.918,003.961,463.907,033.950,003.915,774.977.075
11. März 20213.955,003.956,003.906,883.916,003.882,075.224.782
10. März 20213.905,003.951,003.892,003.940,003.905,862.990.686
09. März 20213.895,004.042,693.889,003.917,003.883,063.606.937
08. März 20213.879,003.948,813.837,003.890,003.856,294.484.879
05. März 20213.843,003.903,003.808,003.891,003.857,285.136.509
04. März 20213.811,003.890,003.802,003.854,003.820,605.701.146
03. März 20213.829,003.853,003.771,003.812,003.778,974.610.580
02. März 20213.790,003.840,003.778,003.812,003.778,975.636.858
01. März 20213.740,003.794,753.721,003.774,003.741,306.932.541
26. Feb. 20213.827,003.868,003.730,003.733,003.700,658.123.149
25. Feb. 20213.808,003.840,003.800,003.821,003.787,893.333.102
25. Feb. 202137.6 Dividende
24. Feb. 20213.905,003.908,003.811,003.839,003.768,466.011.850
23. Feb. 20213.838,003.920,003.802,003.920,003.847,974.285.036
22. Feb. 20213.883,003.909,003.828,843.829,003.758,643.529.525
19. Feb. 20213.969,003.981,003.905,003.905,003.833,254.871.074
18. Feb. 20213.975,003.982,003.942,003.969,003.896,074.968.757
17. Feb. 20213.981,003.995,183.939,003.980,003.906,876.471.591
16. Feb. 20213.996,004.030,003.979,004.006,003.932,394.173.794
15. Feb. 20213.960,004.001,003.915,003.983,003.909,814.199.274
12. Feb. 20213.919,003.970,833.905,003.961,003.888,223.519.136
11. Feb. 20213.916,003.956,003.884,003.903,003.831,285.627.625
10. Feb. 20213.947,003.964,003.929,873.938,003.865,643.341.610
09. Feb. 20213.981,003.981,003.908,003.950,003.877,424.500.372
08. Feb. 20214.021,004.030,003.955,003.955,003.882,333.493.503
05. Feb. 20214.076,004.136,443.980,003.980,003.906,878.207.484
04. Feb. 20214.250,004.335,004.050,004.067,003.992,277.177.483
03. Feb. 20214.292,004.364,004.275,004.336,004.256,332.803.249
02. Feb. 20214.272,004.310,004.261,004.297,004.218,042.326.544
01. Feb. 20214.305,004.305,004.245,004.275,004.196,452.624.946
29. Jan. 20214.287,004.293,754.220,004.240,004.162,094.542.169
28. Jan. 20214.350,004.385,004.308,004.323,004.243,573.141.155
27. Jan. 20214.394,004.455,004.373,004.377,004.296,574.824.997
26. Jan. 20214.456,004.497,004.415,004.423,004.341,732.197.587
25. Jan. 20214.378,004.482,004.365,004.465,004.382,965.743.201
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...