60,200$
-1,10%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 60,42 | 60,66 | 60,16 | 60,19 | -1,12% | 3.088.751,00 |
| 30.10.2025 | 60,92 | 61,03 | 60,59 | 60,87 | -0,16% | 3.529.171,00 |
| 29.10.2025 | 61,52 | 61,57 | 60,82 | 60,97 | -1,53% | 3.031.619,00 |
| 28.10.2025 | 62,07 | 62,16 | 61,66 | 61,92 | -1,26% | 3.798.180,00 |
| 27.10.2025 | 62,49 | 62,72 | 62,19 | 62,71 | 0,06% | 2.119.854,00 |
| 24.10.2025 | 62,45 | 62,81 | 62,19 | 62,67 | 0,56% | 3.029.894,00 |
| 23.10.2025 | 63,16 | 63,40 | 62,26 | 62,32 | 0,23% | 4.897.713,00 |
| 22.10.2025 | 61,96 | 62,77 | 61,80 | 62,18 | -0,26% | 3.884.880,00 |
| 21.10.2025 | 62,16 | 62,61 | 62,15 | 62,34 | -0,87% | 2.525.999,00 |
| 20.10.2025 | 62,68 | 63,14 | 62,65 | 62,89 | -0,36% | 2.469.845,00 |
| 17.10.2025 | 62,35 | 63,30 | 62,31 | 63,12 | 1,77% | 3.772.958,00 |
| 16.10.2025 | 61,25 | 62,19 | 61,20 | 62,02 | 1,87% | 6.915.859,00 |
| 15.10.2025 | 60,23 | 60,96 | 60,19 | 60,88 | -0,18% | 5.948.108,00 |
| 14.10.2025 | 60,30 | 61,12 | 60,27 | 60,99 | 1,50% | 3.672.955,00 |
| 13.10.2025 | 59,72 | 60,23 | 59,61 | 60,09 | -0,56% | 3.777.716,00 |
| 10.10.2025 | 59,57 | 60,50 | 59,57 | 60,43 | 2,55% | 5.310.821,00 |
| 09.10.2025 | 59,02 | 59,13 | 58,67 | 58,93 | 0,49% | 2.519.942,00 |
| 08.10.2025 | 59,01 | 59,01 | 58,58 | 58,64 | 0,05% | 1.821.325,00 |
| 07.10.2025 | 58,34 | 58,93 | 58,24 | 58,61 | 0,05% | 2.186.274,00 |
| 06.10.2025 | 58,58 | 58,79 | 58,44 | 58,58 | -0,76% | 2.028.021,00 |
| 03.10.2025 | 59,13 | 59,47 | 59,00 | 59,03 | 0,15% | 683.334,00 |
| 02.10.2025 | 58,88 | 58,98 | 58,68 | 58,94 | 0,22% | 1.735.702,00 |
| 01.10.2025 | 59,62 | 59,69 | 58,76 | 58,81 | -0,79% | 2.133.021,00 |
| 30.09.2025 | 59,11 | 59,39 | 59,01 | 59,28 | 0,19% | 2.026.946,00 |
| 29.09.2025 | 59,01 | 59,21 | 58,71 | 59,17 | -0,19% | 2.568.983,00 |
| 26.09.2025 | 59,31 | 59,45 | 59,05 | 59,28 | -0,08% | 2.850.931,00 |
| 25.09.2025 | 60,20 | 60,30 | 59,29 | 59,33 | -1,26% | 2.324.430,00 |
| 24.09.2025 | 59,98 | 60,38 | 59,93 | 60,09 | -0,81% | 2.281.006,00 |
| 23.09.2025 | 60,49 | 60,58 | 60,20 | 60,58 | 0,15% | 1.776.246,00 |
| 22.09.2025 | 61,15 | 61,15 | 60,43 | 60,49 | -1,16% | 3.732.280,00 |
| 19.09.2025 | 61,82 | 61,87 | 61,20 | 61,20 | -0,42% | 2.471.291,00 |
| 18.09.2025 | 61,84 | 61,86 | 61,45 | 61,46 | -1,54% | 2.176.772,00 |
| 17.09.2025 | 62,22 | 62,84 | 62,16 | 62,42 | 0,91% | 2.280.416,00 |
| 16.09.2025 | 62,24 | 62,34 | 61,85 | 61,86 | -0,74% | 2.180.365,00 |
| 15.09.2025 | 62,69 | 62,91 | 62,32 | 62,32 | -0,91% | 1.485.818,00 |
| 12.09.2025 | 63,36 | 63,59 | 62,84 | 62,89 | -0,95% | 2.489.539,00 |
| 11.09.2025 | 62,73 | 63,51 | 62,67 | 63,49 | 1,13% | 1.740.165,00 |
| 10.09.2025 | 62,89 | 62,96 | 62,60 | 62,78 | -0,48% | 1.841.722,00 |
| 09.09.2025 | 62,82 | 63,17 | 62,80 | 63,08 | -1,44% | 2.131.185,00 |
| 08.09.2025 | 63,89 | 64,10 | 63,70 | 64,00 | -0,48% | 1.785.769,00 |
| 05.09.2025 | 64,64 | 64,83 | 64,03 | 64,31 | -1,08% | 2.691.158,00 |
| 04.09.2025 | 64,57 | 65,01 | 64,40 | 65,01 | 1,20% | 2.970.522,00 |
| 03.09.2025 | 63,65 | 64,41 | 63,25 | 64,24 | 1,10% | 2.772.635,00 |
| 02.09.2025 | 63,51 | 63,86 | 63,35 | 63,54 | 0,54% | 3.224.634,00 |
| 29.08.2025 | 62,77 | 63,26 | 62,68 | 63,20 | 1,33% | 3.318.456,00 |
| 28.08.2025 | 62,20 | 62,50 | 61,94 | 62,37 | -0,24% | 1.734.262,00 |
| 27.08.2025 | 61,93 | 62,59 | 61,83 | 62,52 | 0,84% | 1.598.843,00 |
| 26.08.2025 | 62,14 | 62,19 | 61,79 | 62,00 | -0,10% | 2.036.345,00 |
| 25.08.2025 | 63,02 | 63,05 | 62,06 | 62,06 | -1,59% | 1.546.081,00 |
| 22.08.2025 | 63,16 | 63,62 | 63,03 | 63,06 | -0,33% | 2.323.021,00 |
| 21.08.2025 | 63,21 | 63,41 | 63,05 | 63,27 | -0,46% | 1.650.999,00 |
| 20.08.2025 | 62,98 | 63,70 | 62,96 | 63,56 | 2,57% | 3.003.324,00 |
| 19.08.2025 | 61,37 | 61,97 | 61,37 | 61,97 | 1,11% | 1.990.840,00 |
| 18.08.2025 | 60,92 | 61,42 | 60,86 | 61,29 | 0,48% | 1.879.565,00 |
| 15.08.2025 | 61,34 | 61,38 | 60,96 | 61,00 | -1,10% | 2.007.103,00 |
| 14.08.2025 | 61,68 | 61,90 | 61,56 | 61,68 | -1,22% | 1.959.405,00 |
| 13.08.2025 | 61,64 | 62,49 | 61,57 | 62,44 | 2,23% | 2.341.616,00 |
| 12.08.2025 | 60,94 | 61,14 | 60,65 | 61,08 | 0,30% | 1.894.578,00 |
| 11.08.2025 | 60,83 | 60,99 | 60,69 | 60,90 | -0,26% | 1.592.995,00 |
| 08.08.2025 | 61,02 | 61,18 | 60,84 | 61,06 | -0,42% | 2.120.506,00 |
| 07.08.2025 | 61,26 | 61,53 | 61,02 | 61,32 | 0,84% | 2.981.901,00 |
| 06.08.2025 | 60,28 | 60,85 | 60,10 | 60,81 | 1,13% | 2.928.033,00 |
| 05.08.2025 | 59,96 | 60,27 | 59,85 | 60,13 | -0,07% | 2.426.838,00 |
| 04.08.2025 | 60,11 | 60,29 | 59,82 | 60,17 | -0,50% | 2.025.779,00 |
| 01.08.2025 | 60,23 | 60,51 | 59,97 | 60,47 | 3,49% | 2.718.590,00 |
| 31.07.2025 | 58,92 | 59,34 | 58,16 | 58,43 | -0,98% | 3.390.168,00 |
| 30.07.2025 | 59,57 | 59,68 | 58,92 | 59,01 | -0,54% | 2.249.578,00 |
| 29.07.2025 | 59,36 | 59,47 | 59,02 | 59,33 | 0,20% | 2.836.796,00 |
| 28.07.2025 | 59,78 | 59,86 | 59,15 | 59,21 | -2,02% | 1.822.522,00 |
| 25.07.2025 | 60,16 | 60,45 | 60,13 | 60,43 | -1,00% | 1.685.393,00 |
| 24.07.2025 | 60,99 | 61,29 | 60,91 | 61,04 | 0,26% | 2.444.171,00 |
| 23.07.2025 | 60,29 | 60,93 | 60,25 | 60,88 | 0,89% | 2.831.718,00 |
| 22.07.2025 | 59,90 | 60,61 | 59,89 | 60,34 | 1,14% | 2.941.699,00 |
| 21.07.2025 | 59,70 | 59,93 | 59,58 | 59,66 | -0,07% | 1.804.001,00 |
| 18.07.2025 | 59,89 | 60,02 | 59,68 | 59,70 | -0,15% | 1.418.656,00 |
| 17.07.2025 | 59,77 | 59,98 | 59,53 | 59,79 | -0,88% | 2.230.786,00 |
| 16.07.2025 | 60,01 | 60,35 | 59,98 | 60,32 | 0,10% | 2.517.876,00 |
| 15.07.2025 | 60,60 | 60,63 | 59,92 | 60,26 | -1,16% | 2.055.883,00 |
| 14.07.2025 | 61,09 | 61,42 | 60,92 | 60,97 | 0,30% | 2.399.642,00 |
| 11.07.2025 | 60,96 | 60,99 | 60,55 | 60,79 | -1,11% | 2.015.444,00 |
| 10.07.2025 | 61,00 | 61,67 | 60,96 | 61,47 | 1,10% | 1.971.176,00 |
| 09.07.2025 | 60,67 | 60,80 | 60,46 | 60,80 | -0,18% | 1.644.375,00 |
| 08.07.2025 | 60,86 | 61,19 | 60,66 | 60,91 | -0,81% | 2.092.582,00 |
| 07.07.2025 | 61,40 | 61,64 | 61,29 | 61,41 | 0,07% | 1.852.448,00 |
| 03.07.2025 | 61,21 | 61,52 | 61,07 | 61,37 | -0,03% | 991.909,00 |
| 02.07.2025 | 60,64 | 61,45 | 60,61 | 61,39 | -0,15% | 1.794.800,00 |
| 01.07.2025 | 61,17 | 61,72 | 61,07 | 61,48 | 0,51% | 2.072.589,00 |
| 30.06.2025 | 60,92 | 61,20 | 60,67 | 61,17 | 0,41% | 2.310.594,00 |
| 27.06.2025 | 60,70 | 61,05 | 60,59 | 60,92 | 0,40% | 1.982.299,00 |
| 26.06.2025 | 61,03 | 61,11 | 60,37 | 60,68 | -1,00% | 2.523.948,00 |
| 25.06.2025 | 61,69 | 61,86 | 61,25 | 61,29 | -1,68% | 1.836.218,00 |
| 24.06.2025 | 62,92 | 62,94 | 62,23 | 62,34 | -0,02% | 4.008.487,00 |
| 23.06.2025 | 61,27 | 62,37 | 61,24 | 62,35 | 1,76% | 2.956.341,00 |
| 20.06.2025 | 61,82 | 61,84 | 61,16 | 61,27 | -1,34% | 2.246.737,00 |
| 18.06.2025 | 62,38 | 62,40 | 62,05 | 62,10 | -0,18% | 1.634.274,00 |
| 17.06.2025 | 62,69 | 62,75 | 62,15 | 62,21 | -0,91% | 1.956.550,00 |
| 16.06.2025 | 63,04 | 63,55 | 62,78 | 62,78 | 0,18% | 2.409.043,00 |
| 13.06.2025 | 63,12 | 63,34 | 62,58 | 62,67 | -1,54% | 1.987.930,00 |
| 12.06.2025 | 63,38 | 63,65 | 63,23 | 63,65 | 1,13% | 1.698.110,00 |
| 11.06.2025 | 62,89 | 63,11 | 62,85 | 62,94 | -0,30% | 2.031.733,00 |