55,722$
-1,39%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 55,87 | 55,87 | 55,69 | 55,76 | -1,32% | - |
| 03.01.2025 | 57,03 | 57,04 | 56,46 | 56,51 | -0,02% | 2.346.019,00 |
| 02.01.2025 | 56,89 | 57,05 | 56,50 | 56,52 | -0,32% | 1.911.650,00 |
| 31.12.2024 | 56,86 | 57,19 | 56,45 | 56,70 | -0,11% | 1.553.888,00 |
| 30.12.2024 | 57,17 | 57,21 | 56,64 | 56,76 | -1,22% | 2.063.731,00 |
| 27.12.2024 | 57,26 | 57,65 | 57,26 | 57,46 | -0,10% | 1.809.310,00 |
| 26.12.2024 | 57,06 | 57,61 | 57,00 | 57,52 | 0,58% | 1.868.937,00 |
| 24.12.2024 | 57,08 | 57,26 | 57,03 | 57,19 | 0,00% | 947.364,00 |
| 23.12.2024 | 57,27 | 57,33 | 56,93 | 57,19 | 0,05% | 2.092.733,00 |
| 20.12.2024 | 56,96 | 57,67 | 56,87 | 57,16 | -0,68% | 7.528.324,00 |
| 19.12.2024 | 57,70 | 57,83 | 57,32 | 57,55 | -0,48% | 2.268.867,00 |
| 18.12.2024 | 58,71 | 58,90 | 57,83 | 57,83 | -2,48% | 3.107.274,00 |
| 17.12.2024 | 58,97 | 59,52 | 58,94 | 59,30 | -0,03% | 2.216.774,00 |
| 16.12.2024 | 58,97 | 59,90 | 58,94 | 59,32 | 0,76% | 3.580.664,00 |
| 13.12.2024 | 58,97 | 58,97 | 58,61 | 58,87 | 0,27% | 1.291.256,00 |
| 12.12.2024 | 58,54 | 59,21 | 58,53 | 58,71 | -0,12% | 2.295.191,00 |
| 11.12.2024 | 58,94 | 59,24 | 58,72 | 58,78 | 0,12% | 2.400.197,00 |
| 10.12.2024 | 58,56 | 58,84 | 58,37 | 58,71 | -0,22% | 3.382.086,00 |
| 09.12.2024 | 58,54 | 59,07 | 58,45 | 58,84 | -0,34% | 3.356.717,00 |
| 06.12.2024 | 59,64 | 59,72 | 58,90 | 59,04 | -0,86% | 1.757.800,00 |
| 05.12.2024 | 59,49 | 59,69 | 59,39 | 59,55 | 0,30% | 1.231.021,00 |
| 04.12.2024 | 58,93 | 59,40 | 58,85 | 59,37 | -0,02% | 1.643.826,00 |
| 03.12.2024 | 59,89 | 59,91 | 59,32 | 59,38 | -0,88% | 1.756.956,00 |
| 02.12.2024 | 59,97 | 59,99 | 59,52 | 59,91 | 0,12% | 2.203.408,00 |
| 29.11.2024 | 59,73 | 59,90 | 59,53 | 59,84 | 0,17% | 1.233.415,00 |
| 27.11.2024 | 59,74 | 60,02 | 59,69 | 59,74 | 1,08% | 1.781.232,00 |
| 26.11.2024 | 59,25 | 59,28 | 58,85 | 59,10 | 0,54% | 2.118.666,00 |
| 25.11.2024 | 58,97 | 59,15 | 58,68 | 58,78 | 0,29% | 2.773.114,00 |
| 22.11.2024 | 58,27 | 58,87 | 58,24 | 58,61 | 1,70% | 3.004.003,00 |
| 21.11.2024 | 57,22 | 57,66 | 57,17 | 57,63 | 0,14% | 2.857.637,00 |
| 20.11.2024 | 57,50 | 57,64 | 56,98 | 57,55 | -0,54% | 2.853.885,00 |
| 19.11.2024 | 57,51 | 57,97 | 57,48 | 57,86 | -0,07% | 2.002.882,00 |
| 18.11.2024 | 57,28 | 58,03 | 57,28 | 57,90 | 0,87% | 3.624.010,00 |
| 15.11.2024 | 57,09 | 57,57 | 56,87 | 57,40 | 0,00% | 2.057.759,00 |
| 14.11.2024 | 57,45 | 57,65 | 57,37 | 57,40 | 0,03% | 2.050.202,00 |
| 13.11.2024 | 57,33 | 57,54 | 56,97 | 57,38 | -0,33% | 1.733.833,00 |
| 12.11.2024 | 57,61 | 57,73 | 57,41 | 57,57 | -1,13% | 2.919.310,00 |
| 11.11.2024 | 58,50 | 58,66 | 58,16 | 58,23 | -1,31% | 3.118.934,00 |
| 08.11.2024 | 58,69 | 59,01 | 58,54 | 59,00 | -1,02% | 3.283.741,00 |
| 07.11.2024 | 59,54 | 59,80 | 59,42 | 59,61 | 0,57% | 1.642.523,00 |
| 06.11.2024 | 60,04 | 60,07 | 59,06 | 59,27 | -3,88% | 2.201.453,00 |
| 05.11.2024 | 61,37 | 61,73 | 61,22 | 61,66 | 0,57% | 1.169.043,00 |
| 04.11.2024 | 61,72 | 61,88 | 61,30 | 61,31 | -0,02% | 1.410.847,00 |
| 01.11.2024 | 61,77 | 61,84 | 61,29 | 61,32 | 0,67% | 1.789.242,00 |
| 31.10.2024 | 60,92 | 61,12 | 60,75 | 60,91 | -1,12% | 2.895.973,00 |
| 30.10.2024 | 61,60 | 61,90 | 61,57 | 61,60 | -1,11% | 1.543.703,00 |
| 29.10.2024 | 62,25 | 62,47 | 62,01 | 62,29 | -0,40% | 2.270.271,00 |
| 28.10.2024 | 62,28 | 62,61 | 62,24 | 62,54 | 1,38% | 1.681.514,00 |
| 25.10.2024 | 61,98 | 62,07 | 61,64 | 61,69 | -0,98% | 1.512.274,00 |
| 24.10.2024 | 62,33 | 62,42 | 61,96 | 62,30 | 2,74% | 2.631.075,00 |
| 23.10.2024 | 60,23 | 60,65 | 60,17 | 60,64 | -2,00% | 2.642.157,00 |
| 22.10.2024 | 61,77 | 62,02 | 61,67 | 61,88 | -0,67% | 1.828.530,00 |
| 21.10.2024 | 62,64 | 62,79 | 62,19 | 62,30 | -1,03% | 941.237,00 |
| 18.10.2024 | 62,60 | 63,01 | 62,41 | 62,95 | 0,11% | 1.184.766,00 |
| 17.10.2024 | 63,18 | 63,33 | 62,87 | 62,88 | -0,47% | 1.939.356,00 |
| 16.10.2024 | 63,26 | 63,36 | 62,97 | 63,18 | -0,22% | 1.296.334,00 |
| 15.10.2024 | 63,53 | 63,91 | 63,25 | 63,32 | 0,36% | 1.422.492,00 |
| 14.10.2024 | 62,73 | 63,15 | 62,64 | 63,09 | 0,48% | 730.662,00 |
| 11.10.2024 | 62,81 | 62,97 | 62,73 | 62,79 | 0,63% | 997.066,00 |
| 10.10.2024 | 62,66 | 62,74 | 62,30 | 62,40 | -0,79% | 985.632,00 |
| 09.10.2024 | 62,64 | 62,98 | 62,60 | 62,90 | 0,02% | 1.089.837,00 |
| 08.10.2024 | 62,68 | 62,92 | 62,43 | 62,89 | 1,06% | 1.106.515,00 |
| 07.10.2024 | 62,66 | 62,70 | 62,20 | 62,23 | -0,97% | 1.266.784,00 |
| 04.10.2024 | 62,25 | 62,89 | 62,17 | 62,84 | -0,11% | 1.320.252,00 |
| 03.10.2024 | 63,44 | 63,48 | 62,80 | 62,91 | -1,92% | 1.648.707,00 |
| 02.10.2024 | 64,32 | 64,43 | 64,06 | 64,14 | -0,77% | 2.381.340,00 |
| 01.10.2024 | 64,69 | 64,76 | 64,38 | 64,64 | -0,49% | 4.307.910,00 |
| 30.09.2024 | 65,46 | 65,49 | 64,62 | 64,96 | -0,73% | 1.876.582,00 |
| 27.09.2024 | 65,56 | 65,87 | 65,38 | 65,44 | 0,31% | 1.392.412,00 |
| 26.09.2024 | 64,72 | 65,31 | 64,53 | 65,24 | -0,09% | 1.333.928,00 |
| 25.09.2024 | 65,39 | 65,50 | 65,27 | 65,30 | 0,82% | 1.240.133,00 |
| 24.09.2024 | 64,62 | 65,01 | 64,42 | 64,77 | -0,20% | 1.592.426,00 |
| 23.09.2024 | 64,71 | 65,12 | 64,60 | 64,90 | 0,76% | 1.439.750,00 |
| 20.09.2024 | 64,41 | 64,45 | 64,17 | 64,41 | 0,14% | 1.216.934,00 |
| 19.09.2024 | 64,55 | 64,61 | 64,19 | 64,32 | -0,08% | 1.783.028,00 |
| 18.09.2024 | 64,91 | 64,96 | 64,31 | 64,37 | -0,69% | 1.533.079,00 |
| 17.09.2024 | 64,87 | 65,15 | 64,70 | 64,82 | -1,13% | 2.039.508,00 |
| 16.09.2024 | 65,54 | 65,62 | 65,35 | 65,56 | 0,77% | 1.353.074,00 |
| 13.09.2024 | 64,97 | 65,24 | 64,91 | 65,06 | 0,28% | 2.074.873,00 |
| 12.09.2024 | 64,69 | 64,93 | 64,35 | 64,88 | -0,02% | 1.769.500,00 |
| 11.09.2024 | 65,15 | 65,20 | 64,49 | 64,89 | -0,70% | 2.244.957,00 |
| 10.09.2024 | 65,52 | 65,60 | 65,08 | 65,35 | -0,37% | 3.344.678,00 |
| 09.09.2024 | 65,46 | 65,87 | 65,36 | 65,59 | 0,52% | 2.533.146,00 |
| 06.09.2024 | 65,45 | 65,65 | 65,24 | 65,25 | -0,32% | 2.463.009,00 |
| 05.09.2024 | 65,32 | 65,73 | 65,27 | 65,46 | 0,55% | 2.375.603,00 |
| 04.09.2024 | 64,89 | 65,28 | 64,89 | 65,10 | 0,37% | 1.782.510,00 |
| 03.09.2024 | 64,80 | 65,03 | 64,69 | 64,86 | 0,11% | 2.599.785,00 |
| 30.08.2024 | 64,79 | 64,92 | 64,34 | 64,79 | -0,42% | 3.097.449,00 |
| 29.08.2024 | 64,28 | 65,17 | 64,28 | 65,06 | 1,04% | 4.439.424,00 |
| 28.08.2024 | 64,03 | 64,39 | 63,96 | 64,39 | 0,47% | 3.579.436,00 |
| 27.08.2024 | 64,00 | 64,25 | 63,85 | 64,09 | 0,72% | 2.353.357,00 |
| 26.08.2024 | 63,37 | 63,76 | 63,37 | 63,63 | 0,05% | 1.849.980,00 |
| 23.08.2024 | 62,90 | 63,62 | 62,79 | 63,60 | 1,73% | 2.898.830,00 |
| 22.08.2024 | 62,90 | 63,19 | 62,46 | 62,52 | 1,17% | 4.462.849,00 |
| 21.08.2024 | 61,57 | 61,91 | 61,36 | 61,80 | 0,72% | 1.545.615,00 |
| 20.08.2024 | 61,20 | 61,51 | 61,18 | 61,36 | -0,15% | 1.016.476,00 |
| 19.08.2024 | 61,06 | 61,59 | 61,03 | 61,45 | 0,75% | 1.632.840,00 |
| 16.08.2024 | 61,12 | 61,21 | 60,88 | 60,99 | -0,59% | 3.448.717,00 |
| 15.08.2024 | 61,09 | 61,44 | 60,90 | 61,35 | 0,81% | 2.315.908,00 |
| 14.08.2024 | 60,50 | 60,99 | 60,42 | 60,86 | 0,10% | 2.563.629,00 |