58,208$
-0,72%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 58,41 | 58,68 | 58,34 | 58,66 | 0,05% | - |
| 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 |
| 12.12.2024 | 58,56 | 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 | 58,59 | 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 | 58,91 | 59,40 | 58,85 | 59,37 | -0,02% | 1.643.826,00 |
| 03.12.2024 | 59,88 | 59,91 | 59,32 | 59,38 | -0,88% | 1.756.956,00 |
| 02.12.2024 | 59,96 | 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 | 59,28 | 59,28 | 58,85 | 59,10 | 0,54% | 2.118.666,00 |
| 25.11.2024 | 58,95 | 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% | 2.930.273,00 |
| 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 | 57,34 | 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% | 1.410.950,00 |
| 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 |