62,649$
0,11%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 62,57 | 62,74 | 62,56 | 62,70 | 0,19% | - |
| 08.05.2025 | 63,03 | 63,20 | 62,51 | 62,58 | -2,39% | 2.699.004,00 |
| 07.05.2025 | 63,87 | 64,38 | 63,66 | 64,11 | 0,33% | 2.081.164,00 |
| 06.05.2025 | 64,21 | 64,21 | 63,80 | 63,90 | 0,68% | 1.751.994,00 |
| 05.05.2025 | 63,82 | 63,85 | 63,25 | 63,47 | -0,05% | 1.303.588,00 |
| 02.05.2025 | 63,62 | 63,72 | 63,23 | 63,50 | 0,81% | 1.978.210,00 |
| 01.05.2025 | 63,27 | 63,28 | 62,63 | 62,99 | -0,88% | 2.337.437,00 |
| 30.04.2025 | 63,68 | 63,88 | 63,16 | 63,55 | 0,65% | 2.258.292,00 |
| 29.04.2025 | 62,74 | 63,14 | 62,58 | 63,14 | -0,06% | 1.956.435,00 |
| 28.04.2025 | 62,96 | 63,21 | 62,63 | 63,18 | 0,89% | 1.938.937,00 |
| 25.04.2025 | 62,76 | 62,87 | 62,35 | 62,62 | -1,68% | 2.318.899,00 |
| 24.04.2025 | 63,87 | 64,03 | 63,56 | 63,69 | -0,83% | 2.374.757,00 |
| 23.04.2025 | 63,81 | 64,24 | 63,09 | 64,22 | -1,85% | 5.486.487,00 |
| 22.04.2025 | 65,16 | 65,66 | 64,84 | 65,43 | 2,76% | 4.103.468,00 |
| 21.04.2025 | 63,84 | 64,20 | 63,45 | 63,67 | -0,27% | 3.345.423,00 |
| 17.04.2025 | 63,18 | 64,12 | 63,18 | 63,84 | 2,03% | 3.154.036,00 |
| 16.04.2025 | 62,86 | 62,95 | 62,27 | 62,57 | 0,68% | 2.881.711,00 |
| 15.04.2025 | 61,92 | 62,37 | 61,83 | 62,15 | -0,14% | 2.274.331,00 |
| 14.04.2025 | 61,47 | 62,25 | 61,35 | 62,24 | 0,53% | 3.318.967,00 |
| 11.04.2025 | 60,90 | 61,95 | 60,64 | 61,91 | 3,34% | 3.906.263,00 |
| 10.04.2025 | 59,37 | 60,20 | 58,86 | 59,91 | 0,82% | 3.292.706,00 |
| 09.04.2025 | 57,51 | 59,65 | 57,35 | 59,42 | 2,63% | 5.222.183,00 |
| 08.04.2025 | 58,73 | 59,08 | 57,67 | 57,90 | 0,00% | 5.119.182,00 |
| 07.04.2025 | 57,56 | 58,91 | 56,80 | 57,90 | -3,37% | 7.527.323,00 |
| 04.04.2025 | 62,04 | 62,39 | 59,90 | 59,92 | -4,20% | 5.916.507,00 |
| 03.04.2025 | 62,35 | 63,04 | 62,16 | 62,55 | 4,49% | 6.599.585,00 |
| 02.04.2025 | 60,00 | 60,22 | 59,65 | 59,86 | 0,49% | 2.438.327,00 |
| 01.04.2025 | 59,82 | 59,85 | 59,37 | 59,57 | 0,03% | 1.825.972,00 |
| 31.03.2025 | 59,61 | 59,95 | 59,29 | 59,55 | 0,63% | 2.764.744,00 |
| 28.03.2025 | 59,17 | 59,40 | 58,98 | 59,18 | 0,87% | 3.362.459,00 |
| 27.03.2025 | 58,19 | 58,75 | 58,18 | 58,67 | 0,82% | 3.492.436,00 |
| 26.03.2025 | 57,69 | 58,24 | 57,67 | 58,19 | 0,17% | 2.286.390,00 |
| 25.03.2025 | 58,45 | 58,49 | 58,01 | 58,09 | -0,09% | 2.219.068,00 |
| 24.03.2025 | 58,56 | 58,72 | 58,00 | 58,14 | -0,87% | 2.254.764,00 |
| 21.03.2025 | 58,77 | 58,97 | 58,57 | 58,65 | -0,98% | 2.248.669,00 |
| 20.03.2025 | 59,02 | 59,29 | 58,69 | 59,23 | 0,53% | 2.840.447,00 |
| 19.03.2025 | 58,71 | 58,97 | 58,55 | 58,92 | 0,36% | 1.891.242,00 |
| 18.03.2025 | 58,78 | 59,13 | 58,68 | 58,71 | -1,69% | 1.887.991,00 |
| 17.03.2025 | 59,46 | 59,97 | 59,36 | 59,72 | 1,72% | 2.312.405,00 |
| 14.03.2025 | 58,48 | 58,84 | 58,41 | 58,71 | 0,14% | 1.567.963,00 |
| 13.03.2025 | 58,58 | 58,72 | 58,17 | 58,63 | -0,68% | 2.152.836,00 |
| 12.03.2025 | 59,26 | 59,51 | 59,03 | 59,03 | -0,51% | 2.749.961,00 |
| 11.03.2025 | 60,06 | 60,07 | 58,97 | 59,33 | -1,59% | 2.967.093,00 |
| 10.03.2025 | 60,59 | 61,26 | 59,97 | 60,29 | 1,79% | 3.702.075,00 |
| 07.03.2025 | 59,05 | 59,64 | 58,94 | 59,23 | 1,68% | 2.380.233,00 |
| 06.03.2025 | 58,23 | 58,58 | 58,18 | 58,25 | -0,17% | 1.764.491,00 |
| 05.03.2025 | 58,12 | 58,68 | 58,05 | 58,35 | 0,57% | 2.126.638,00 |
| 04.03.2025 | 58,89 | 59,12 | 57,96 | 58,02 | 0,54% | 3.161.534,00 |
| 03.03.2025 | 57,28 | 57,81 | 57,22 | 57,71 | 1,96% | 2.247.185,00 |
| 28.02.2025 | 56,67 | 56,83 | 56,20 | 56,60 | 0,23% | 1.930.079,00 |
| 27.02.2025 | 56,38 | 56,68 | 56,23 | 56,47 | 0,82% | 2.319.116,00 |
| 26.02.2025 | 55,93 | 56,32 | 55,84 | 56,01 | 0,20% | 2.622.581,00 |
| 25.02.2025 | 55,43 | 56,16 | 55,25 | 55,90 | -0,75% | 2.802.069,00 |
| 24.02.2025 | 56,12 | 56,74 | 56,08 | 56,32 | 0,34% | 2.485.226,00 |
| 21.02.2025 | 55,36 | 56,22 | 55,28 | 56,13 | 1,06% | 2.742.789,00 |
| 20.02.2025 | 54,82 | 55,58 | 54,82 | 55,54 | -0,18% | 2.737.362,00 |
| 19.02.2025 | 54,80 | 55,69 | 54,67 | 55,64 | 1,31% | 4.614.203,00 |
| 18.02.2025 | 54,53 | 54,96 | 54,32 | 54,92 | 0,05% | 3.548.312,00 |
| 14.02.2025 | 55,69 | 55,78 | 54,88 | 54,89 | -1,91% | 2.502.358,00 |
| 13.02.2025 | 55,33 | 56,36 | 55,13 | 55,96 | -5,38% | 9.925.255,00 |
| 12.02.2025 | 58,78 | 59,30 | 58,62 | 59,14 | 0,37% | 2.273.382,00 |
| 11.02.2025 | 58,58 | 58,93 | 58,40 | 58,92 | 1,13% | 2.744.002,00 |
| 10.02.2025 | 58,54 | 58,58 | 58,20 | 58,26 | -0,02% | 2.560.403,00 |
| 07.02.2025 | 58,22 | 58,34 | 57,92 | 58,27 | 0,34% | 1.637.646,00 |
| 06.02.2025 | 58,03 | 58,14 | 57,83 | 58,07 | -0,31% | 1.546.606,00 |
| 05.02.2025 | 58,10 | 58,31 | 57,76 | 58,25 | 1,75% | 1.723.199,00 |
| 04.02.2025 | 57,61 | 57,65 | 57,24 | 57,25 | -0,69% | 1.568.457,00 |
| 03.02.2025 | 56,93 | 57,82 | 56,93 | 57,65 | 0,47% | 1.860.628,00 |
| 31.01.2025 | 57,67 | 58,00 | 57,37 | 57,38 | -1,58% | 1.763.079,00 |
| 30.01.2025 | 58,10 | 58,47 | 57,79 | 58,30 | 1,80% | 3.443.301,00 |
| 29.01.2025 | 57,53 | 57,63 | 57,12 | 57,27 | -0,37% | 3.445.856,00 |
| 28.01.2025 | 58,22 | 58,24 | 57,39 | 57,48 | -1,12% | 2.911.769,00 |
| 27.01.2025 | 57,66 | 58,25 | 57,48 | 58,13 | 2,88% | 2.920.648,00 |
| 24.01.2025 | 56,66 | 56,81 | 56,46 | 56,50 | -0,30% | 2.940.044,00 |
| 23.01.2025 | 56,59 | 56,75 | 56,29 | 56,67 | 1,11% | 2.170.593,00 |
| 22.01.2025 | 56,65 | 56,66 | 55,99 | 56,05 | -1,51% | 2.129.764,00 |
| 21.01.2025 | 56,79 | 57,10 | 56,60 | 56,91 | 2,25% | 3.018.280,00 |
| 17.01.2025 | 56,02 | 56,28 | 55,60 | 55,66 | 0,40% | 3.801.435,00 |
| 16.01.2025 | 54,82 | 55,57 | 54,76 | 55,44 | 1,32% | 1.801.229,00 |
| 15.01.2025 | 55,07 | 55,14 | 54,60 | 54,72 | -0,04% | 2.640.371,00 |
| 14.01.2025 | 54,72 | 54,86 | 54,61 | 54,74 | -0,53% | 2.557.537,00 |
| 13.01.2025 | 54,88 | 55,16 | 54,76 | 55,03 | -0,18% | 1.850.926,00 |
| 10.01.2025 | 55,65 | 55,77 | 55,08 | 55,13 | -1,80% | 2.718.431,00 |
| 08.01.2025 | 55,58 | 56,15 | 55,29 | 56,14 | 0,52% | 1.976.605,00 |
| 07.01.2025 | 56,04 | 56,43 | 55,83 | 55,85 | 0,76% | 2.260.712,00 |
| 06.01.2025 | 55,56 | 55,85 | 55,30 | 55,43 | -1,91% | 2.128.993,00 |
| 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 | 57,00 | 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 | 58,70 | 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 | 58,96 | 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 |