62,646$
-0,37%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2024 | 60,40 | 60,85 | 60,34 | 60,80 | 1,01% | 1.751.236,00 |
| 12.08.2024 | 60,26 | 60,40 | 60,06 | 60,19 | -0,41% | 2.822.646,00 |
| 09.08.2024 | 60,69 | 60,72 | 60,29 | 60,44 | -1,60% | 4.222.484,00 |
| 08.08.2024 | 61,14 | 61,61 | 61,05 | 61,42 | 0,52% | 1.717.658,00 |
| 07.08.2024 | 61,29 | 61,73 | 61,09 | 61,10 | -0,36% | 2.452.946,00 |
| 06.08.2024 | 60,15 | 61,52 | 60,12 | 61,32 | 0,99% | 5.239.793,00 |
| 05.08.2024 | 60,66 | 60,85 | 60,28 | 60,72 | -2,91% | 3.950.074,00 |
| 02.08.2024 | 62,26 | 62,65 | 61,86 | 62,54 | 1,48% | 4.790.459,00 |
| 01.08.2024 | 61,35 | 61,80 | 60,91 | 61,63 | 0,37% | 3.085.279,00 |
| 31.07.2024 | 61,23 | 61,63 | 61,02 | 61,40 | 0,56% | 2.186.036,00 |
| 30.07.2024 | 60,71 | 61,16 | 60,47 | 61,06 | 0,23% | 3.581.610,00 |
| 29.07.2024 | 60,99 | 61,07 | 60,63 | 60,92 | 0,31% | 3.136.400,00 |
| 26.07.2024 | 60,46 | 60,89 | 60,21 | 60,73 | 2,79% | 8.462.574,00 |
| 25.07.2024 | 60,07 | 60,26 | 59,06 | 59,08 | 4,49% | 5.804.826,00 |
| 24.07.2024 | 56,42 | 56,99 | 56,40 | 56,54 | -1,27% | 4.375.385,00 |
| 23.07.2024 | 57,73 | 57,82 | 57,25 | 57,27 | -1,53% | 2.278.851,00 |
| 22.07.2024 | 58,33 | 58,38 | 57,77 | 58,16 | 0,22% | 2.709.254,00 |
| 19.07.2024 | 58,27 | 58,56 | 57,85 | 58,03 | -0,02% | 3.057.972,00 |
| 18.07.2024 | 58,55 | 58,62 | 57,99 | 58,04 | -0,27% | 2.182.711,00 |
| 17.07.2024 | 57,70 | 58,21 | 57,69 | 58,20 | 1,50% | 2.124.652,00 |
| 16.07.2024 | 57,15 | 57,37 | 56,98 | 57,34 | 0,67% | 2.036.144,00 |
| 15.07.2024 | 57,59 | 57,62 | 56,90 | 56,96 | -1,13% | 2.168.402,00 |
| 12.07.2024 | 57,21 | 57,83 | 57,17 | 57,61 | 1,73% | 3.254.839,00 |
| 11.07.2024 | 56,96 | 57,04 | 56,57 | 56,63 | 0,16% | 2.946.572,00 |
| 10.07.2024 | 56,22 | 56,62 | 56,20 | 56,54 | 1,78% | 2.721.690,00 |
| 09.07.2024 | 56,00 | 56,01 | 55,53 | 55,55 | -0,50% | 3.067.376,00 |
| 08.07.2024 | 55,85 | 55,97 | 55,69 | 55,83 | 0,61% | 1.590.160,00 |
| 05.07.2024 | 55,42 | 55,57 | 55,09 | 55,49 | 0,91% | 1.382.754,00 |
| 03.07.2024 | 54,89 | 55,06 | 54,85 | 54,99 | 0,31% | 921.672,00 |
| 02.07.2024 | 54,50 | 54,85 | 54,41 | 54,82 | 0,22% | 1.673.802,00 |
| 01.07.2024 | 55,33 | 55,70 | 54,69 | 54,70 | -0,53% | 2.379.714,00 |
| 28.06.2024 | 54,91 | 55,08 | 54,69 | 54,99 | -0,65% | 2.487.618,00 |
| 27.06.2024 | 55,70 | 55,79 | 55,26 | 55,35 | -0,59% | 1.362.341,00 |
| 26.06.2024 | 55,61 | 55,88 | 55,49 | 55,68 | -0,80% | 1.423.153,00 |
| 25.06.2024 | 56,31 | 56,37 | 55,96 | 56,13 | -0,30% | 1.621.359,00 |
| 24.06.2024 | 56,11 | 56,36 | 56,11 | 56,30 | 0,34% | 1.466.589,00 |
| 21.06.2024 | 56,07 | 56,24 | 55,81 | 56,11 | -0,07% | 3.175.373,00 |
| 20.06.2024 | 55,98 | 56,25 | 55,93 | 56,15 | -0,04% | 2.472.192,00 |
| 18.06.2024 | 56,26 | 56,43 | 56,12 | 56,17 | -0,37% | 1.859.484,00 |
| 17.06.2024 | 55,98 | 56,47 | 55,93 | 56,38 | 0,28% | 1.775.607,00 |
| 14.06.2024 | 56,16 | 56,38 | 56,02 | 56,22 | -0,12% | 3.479.671,00 |
| 13.06.2024 | 56,12 | 56,33 | 56,01 | 56,29 | 0,41% | 2.723.008,00 |
| 12.06.2024 | 56,39 | 56,46 | 55,98 | 56,06 | 0,85% | 3.514.718,00 |
| 11.06.2024 | 55,21 | 55,60 | 55,06 | 55,59 | 0,00% | 1.848.073,00 |
| 10.06.2024 | 55,66 | 55,69 | 55,34 | 55,59 | -0,04% | 1.839.494,00 |
| 07.06.2024 | 56,02 | 56,07 | 55,58 | 55,61 | -0,77% | 1.903.201,00 |
| 06.06.2024 | 55,85 | 56,19 | 55,84 | 56,04 | -0,09% | 1.670.507,00 |
| 05.06.2024 | 56,10 | 56,11 | 55,80 | 56,09 | 0,56% | 2.574.618,00 |
| 04.06.2024 | 55,90 | 55,92 | 55,57 | 55,78 | 0,94% | 3.589.353,00 |
| 03.06.2024 | 54,86 | 55,26 | 54,80 | 55,26 | 0,93% | 3.352.898,00 |
| 31.05.2024 | 54,21 | 54,78 | 54,15 | 54,75 | 1,30% | 2.394.173,00 |
| 30.05.2024 | 54,08 | 54,28 | 54,02 | 54,05 | 0,97% | 3.210.385,00 |
| 29.05.2024 | 53,82 | 53,88 | 53,50 | 53,53 | -1,11% | 2.422.296,00 |
| 28.05.2024 | 54,42 | 54,42 | 54,03 | 54,13 | -0,79% | 2.190.076,00 |