54,750$
1,30%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.210.345,00 |
| 29.05.2024 | 53,82 | 53,88 | 53,50 | 53,53 | -1,11% | 2.422.282,00 |
| 28.05.2024 | 54,42 | 54,42 | 54,03 | 54,13 | -0,79% | 2.189.520,00 |
| 24.05.2024 | 54,57 | 54,92 | 54,49 | 54,56 | 0,35% | 3.153.122,00 |
| 23.05.2024 | 54,98 | 54,98 | 54,30 | 54,37 | 0,30% | 2.296.837,00 |
| 22.05.2024 | 54,19 | 54,41 | 54,09 | 54,21 | -0,13% | 1.519.318,00 |
| 21.05.2024 | 54,32 | 54,49 | 54,21 | 54,28 | 0,28% | 2.336.617,00 |
| 20.05.2024 | 54,43 | 54,50 | 54,13 | 54,13 | -1,13% | 1.393.308,00 |
| 17.05.2024 | 54,63 | 54,86 | 54,49 | 54,75 | 1,26% | 2.610.550,00 |
| 16.05.2024 | 53,99 | 54,20 | 53,86 | 54,07 | -0,75% | 3.097.567,00 |
| 15.05.2024 | 54,18 | 54,54 | 54,12 | 54,48 | 0,81% | 1.893.619,00 |
| 14.05.2024 | 53,96 | 54,12 | 53,81 | 54,04 | 0,20% | 1.807.593,00 |
| 13.05.2024 | 54,16 | 54,28 | 53,86 | 53,93 | 0,78% | 2.908.159,00 |
| 10.05.2024 | 53,49 | 53,65 | 53,39 | 53,51 | 0,17% | 3.061.035,00 |
| 09.05.2024 | 53,05 | 53,43 | 53,04 | 53,42 | 1,39% | 4.055.210,00 |
| 08.05.2024 | 52,84 | 52,94 | 52,56 | 52,69 | 0,06% | 3.191.907,00 |
| 07.05.2024 | 52,67 | 52,91 | 52,49 | 52,66 | 0,98% | 3.589.224,00 |
| 06.05.2024 | 52,20 | 52,27 | 51,90 | 52,15 | 0,04% | 2.388.250,00 |
| 03.05.2024 | 52,58 | 52,64 | 52,07 | 52,13 | 0,21% | 4.413.133,00 |
| 02.05.2024 | 52,03 | 52,21 | 51,92 | 52,02 | 0,29% | 2.850.807,00 |
| 01.05.2024 | 51,61 | 52,12 | 51,45 | 51,87 | 0,04% | 2.906.727,00 |
| 30.04.2024 | 51,74 | 51,96 | 51,61 | 51,85 | 0,68% | 3.004.271,00 |
| 29.04.2024 | 51,58 | 51,61 | 51,34 | 51,50 | 0,51% | 3.343.827,00 |
| 26.04.2024 | 51,22 | 51,53 | 51,15 | 51,24 | 0,63% | 4.278.463,00 |
| 25.04.2024 | 50,57 | 51,12 | 50,28 | 50,92 | 5,93% | 6.762.712,00 |
| 24.04.2024 | 48,19 | 48,22 | 47,87 | 48,07 | 0,19% | 2.956.061,00 |
| 23.04.2024 | 47,81 | 48,19 | 47,80 | 47,98 | -0,17% | 2.724.033,00 |
| 22.04.2024 | 47,63 | 48,08 | 47,55 | 48,06 | 1,59% | 3.092.599,00 |
| 19.04.2024 | 47,23 | 47,39 | 47,02 | 47,31 | 0,98% | 4.973.014,00 |
| 18.04.2024 | 46,98 | 47,14 | 46,61 | 46,85 | 0,34% | 5.673.016,00 |
| 17.04.2024 | 46,93 | 47,05 | 46,46 | 46,69 | 0,47% | 4.907.071,00 |
| 16.04.2024 | 46,64 | 46,71 | 46,47 | 46,47 | -0,51% | 2.911.471,00 |
| 15.04.2024 | 47,03 | 47,13 | 46,64 | 46,71 | -0,11% | 2.546.401,00 |
| 12.04.2024 | 47,39 | 47,45 | 46,75 | 46,76 | -1,87% | 3.179.445,00 |
| 11.04.2024 | 48,04 | 48,09 | 47,58 | 47,65 | -0,19% | 2.637.743,00 |
| 10.04.2024 | 48,13 | 48,19 | 47,66 | 47,74 | -1,36% | 2.926.871,00 |
| 09.04.2024 | 48,48 | 48,57 | 48,23 | 48,40 | 0,46% | 2.995.337,00 |
| 08.04.2024 | 48,25 | 48,39 | 48,16 | 48,18 | -0,54% | 2.446.594,00 |
| 05.04.2024 | 48,48 | 48,50 | 48,25 | 48,44 | -0,57% | 2.242.539,00 |
| 04.04.2024 | 49,14 | 49,21 | 48,65 | 48,72 | -0,37% | 2.085.143,00 |
| 03.04.2024 | 49,32 | 49,34 | 48,87 | 48,90 | -0,91% | 2.054.892,00 |
| 02.04.2024 | 49,47 | 49,54 | 49,30 | 49,35 | -1,00% | 2.660.081,00 |
| 01.04.2024 | 49,98 | 50,12 | 49,59 | 49,85 | -0,68% | 1.200.970,00 |
| 28.03.2024 | 49,99 | 50,24 | 49,95 | 50,19 | 0,10% | 1.290.277,00 |
| 27.03.2024 | 49,55 | 50,14 | 49,53 | 50,14 | 1,03% | 2.289.944,00 |
| 26.03.2024 | 50,11 | 50,20 | 49,63 | 49,63 | -0,02% | 3.464.152,00 |
| 25.03.2024 | 50,10 | 50,21 | 49,59 | 49,64 | -0,70% | 3.976.860,00 |
| 22.03.2024 | 49,96 | 50,28 | 49,92 | 49,99 | 1,07% | 2.356.868,00 |
| 21.03.2024 | 49,44 | 49,59 | 49,35 | 49,46 | 0,04% | 2.515.359,00 |
| 20.03.2024 | 49,45 | 49,49 | 49,11 | 49,44 | -0,84% | 2.073.800,00 |
| 19.03.2024 | 49,92 | 50,04 | 49,72 | 49,86 | 2,76% | 4.790.653,00 |
| 18.03.2024 | 48,63 | 48,75 | 48,42 | 48,52 | -0,86% | 1.933.465,00 |
| 15.03.2024 | 49,17 | 49,25 | 48,88 | 48,94 | -0,69% | 2.246.154,00 |
| 14.03.2024 | 49,79 | 49,82 | 49,18 | 49,28 | -0,96% | 2.769.307,00 |
| 13.03.2024 | 49,78 | 49,95 | 49,69 | 49,76 | 0,22% | 2.218.052,00 |
| 12.03.2024 | 49,49 | 49,75 | 49,41 | 49,65 | 0,59% | 3.501.782,00 |
| 11.03.2024 | 49,30 | 49,43 | 49,12 | 49,36 | 0,37% | 2.488.034,00 |
| 08.03.2024 | 49,17 | 49,32 | 49,06 | 49,18 | 0,41% | 3.754.294,00 |
| 07.03.2024 | 48,97 | 49,06 | 48,87 | 48,98 | -0,08% | 2.671.437,00 |
| 06.03.2024 | 49,13 | 49,25 | 48,99 | 49,02 | -0,04% | 2.378.749,00 |
| 05.03.2024 | 49,15 | 49,30 | 49,00 | 49,04 | -0,20% | 1.429.024,00 |
| 04.03.2024 | 49,00 | 49,17 | 48,99 | 49,14 | -0,02% | 1.470.795,00 |
| 01.03.2024 | 48,93 | 49,18 | 48,66 | 49,15 | 0,37% | 2.345.788,00 |
| 29.02.2024 | 49,14 | 49,16 | 48,85 | 48,97 | -0,20% | 1.891.469,00 |
| 28.02.2024 | 48,97 | 49,24 | 48,93 | 49,07 | -1,09% | 1.697.292,00 |
| 27.02.2024 | 49,56 | 49,76 | 49,34 | 49,61 | -1,70% | 2.326.594,00 |
| 26.02.2024 | 50,74 | 50,75 | 50,43 | 50,47 | -0,38% | 1.692.200,00 |
| 23.02.2024 | 50,72 | 50,83 | 50,60 | 50,66 | -0,12% | 1.945.344,00 |
| 22.02.2024 | 50,41 | 50,76 | 50,21 | 50,72 | -0,98% | 2.450.134,00 |
| 21.02.2024 | 51,08 | 51,24 | 51,03 | 51,22 | 0,35% | 2.322.092,00 |
| 20.02.2024 | 51,06 | 51,43 | 50,99 | 51,04 | 0,67% | 2.280.442,00 |
| 16.02.2024 | 50,55 | 50,85 | 50,38 | 50,70 | 1,22% | 3.484.237,00 |
| 15.02.2024 | 50,08 | 50,32 | 49,99 | 50,09 | 0,10% | 2.180.485,00 |
| 14.02.2024 | 50,29 | 50,29 | 49,79 | 50,04 | -0,12% | 2.177.032,00 |
| 13.02.2024 | 50,51 | 50,57 | 49,98 | 50,10 | -0,97% | 3.113.064,00 |
| 12.02.2024 | 50,30 | 50,61 | 50,20 | 50,59 | -0,04% | 2.076.559,00 |
| 09.02.2024 | 50,57 | 50,70 | 50,33 | 50,61 | -0,14% | 2.783.050,00 |
| 08.02.2024 | 51,00 | 51,25 | 50,47 | 50,68 | 3,64% | 4.881.814,00 |
| 07.02.2024 | 49,40 | 49,49 | 48,85 | 48,90 | -1,95% | 4.365.177,00 |
| 06.02.2024 | 49,53 | 49,93 | 49,48 | 49,87 | 1,26% | 3.399.132,00 |
| 05.02.2024 | 49,10 | 49,32 | 48,90 | 49,25 | 0,33% | 2.672.471,00 |
| 02.02.2024 | 49,12 | 49,26 | 48,78 | 49,09 | -0,85% | 2.672.248,00 |
| 01.02.2024 | 48,68 | 49,51 | 48,54 | 49,51 | 1,68% | 2.103.437,00 |
| 31.01.2024 | 49,30 | 49,37 | 48,56 | 48,69 | -0,71% | 2.205.050,00 |
| 30.01.2024 | 49,05 | 49,12 | 48,81 | 49,04 | 0,57% | 4.020.498,00 |
| 29.01.2024 | 48,40 | 48,78 | 48,33 | 48,76 | 0,81% | 2.897.568,00 |
| 26.01.2024 | 48,49 | 48,63 | 48,32 | 48,37 | 1,57% | 6.184.942,00 |
| 25.01.2024 | 47,24 | 47,64 | 47,08 | 47,62 | 1,08% | 5.682.633,00 |
| 24.01.2024 | 47,60 | 47,63 | 47,11 | 47,11 | -0,76% | 2.504.008,00 |
| 23.01.2024 | 47,29 | 47,58 | 47,24 | 47,47 | 1,02% | 2.828.280,00 |
| 22.01.2024 | 47,08 | 47,19 | 46,92 | 46,99 | -0,38% | 2.629.646,00 |
| 19.01.2024 | 47,07 | 47,27 | 46,78 | 47,17 | -0,02% | 2.215.426,00 |
| 18.01.2024 | 47,25 | 47,32 | 47,01 | 47,18 | -1,13% | 2.512.833,00 |
| 17.01.2024 | 47,66 | 47,80 | 47,51 | 47,72 | -0,98% | 3.349.077,00 |
| 16.01.2024 | 48,50 | 48,53 | 48,06 | 48,19 | -1,93% | 2.906.122,00 |
| 12.01.2024 | 49,37 | 49,43 | 49,06 | 49,14 | 0,72% | 2.450.023,00 |
| 11.01.2024 | 48,81 | 48,88 | 48,38 | 48,79 | -0,18% | 2.451.659,00 |
| 10.01.2024 | 49,00 | 49,15 | 48,84 | 48,88 | -0,65% | 2.606.547,00 |
| 09.01.2024 | 49,10 | 49,23 | 48,99 | 49,20 | -0,08% | 1.935.546,00 |