48,500€
1,04%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 48,10 | 48,70 | 47,60 | 48,70 | 1,46% | 1.495,00 |
| 29.04.2024 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | 2.055,00 |
| 26.04.2024 | 48,00 | 48,00 | 47,80 | 48,00 | 1,27% | 1.745,00 |
| 25.04.2024 | 46,00 | 47,60 | 46,00 | 47,40 | 5,33% | 4.280,00 |
| 24.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 197,00 |
| 23.04.2024 | 45,20 | 45,20 | 44,80 | 45,00 | 0,00% | 349,00 |
| 22.04.2024 | 45,00 | 45,00 | 44,80 | 45,00 | 1,81% | 1.120,00 |
| 19.04.2024 | 44,20 | 44,40 | 44,20 | 44,20 | 0,91% | 163,00 |
| 18.04.2024 | 44,00 | 44,20 | 43,80 | 43,80 | 0,00% | 1.161,00 |
| 17.04.2024 | 43,60 | 44,20 | 43,60 | 43,80 | 0,00% | 5.080,00 |
| 16.04.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -0,90% | 271,00 |
| 15.04.2024 | 44,60 | 44,60 | 44,20 | 44,20 | 0,45% | 1.759,00 |
| 12.04.2024 | 44,40 | 44,60 | 44,00 | 44,00 | -1,35% | 599,00 |
| 11.04.2024 | 44,60 | 44,60 | 44,40 | 44,60 | 0,00% | 1.490,00 |
| 10.04.2024 | 44,60 | 44,80 | 44,60 | 44,60 | 0,45% | 418,00 |
| 09.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 128,00 |
| 08.04.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | 203,00 |
| 05.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 235,00 |
| 04.04.2024 | 45,00 | 45,20 | 45,00 | 45,00 | -0,88% | 536,00 |
| 03.04.2024 | 45,60 | 45,60 | 45,20 | 45,40 | -0,87% | 928,00 |
| 02.04.2024 | 46,60 | 46,60 | 45,60 | 45,80 | -1,72% | 1.472,00 |
| 28.03.2024 | 46,40 | 46,60 | 46,20 | 46,60 | 0,87% | 1.380,00 |
| 27.03.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,00% | 415,00 |
| 26.03.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,43% | 131,00 |
| 25.03.2024 | 46,20 | 46,40 | 46,00 | 46,00 | -0,86% | 1.005,00 |
| 22.03.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 1,75% | 1.319,00 |
| 21.03.2024 | 45,20 | 45,60 | 45,20 | 45,60 | 0,00% | 1.115,00 |
| 20.03.2024 | 45,80 | 45,80 | 45,20 | 45,60 | -1,30% | 800,00 |
| 19.03.2024 | 45,20 | 47,00 | 45,20 | 46,20 | 4,05% | 708,00 |
| 18.03.2024 | 45,00 | 45,00 | 44,40 | 44,40 | -1,33% | 3.630,00 |
| 15.03.2024 | 45,20 | 45,40 | 45,00 | 45,00 | -0,88% | 1.341,00 |
| 14.03.2024 | 45,40 | 45,60 | 45,40 | 45,40 | 0,00% | 42,00 |
| 13.03.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 0,00% | 732,00 |
| 12.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 120,00 |
| 11.03.2024 | 45,20 | 45,20 | 45,00 | 45,00 | -0,44% | 324,00 |
| 08.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 3,00 |
| 07.03.2024 | 45,20 | 45,20 | 44,80 | 45,00 | -0,44% | 254,00 |
| 06.03.2024 | 45,20 | 45,20 | 45,00 | 45,20 | -0,44% | 602,00 |
| 05.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,67% | 30,00 |
| 04.03.2024 | 45,30 | 45,30 | 45,10 | 45,10 | -0,22% | - |
| 01.03.2024 | 45,20 | 45,40 | 45,20 | 45,20 | -0,44% | 412,00 |
| 29.02.2024 | 45,20 | 45,40 | 45,20 | 45,40 | 0,44% | 232,00 |
| 28.02.2024 | 45,80 | 45,80 | 45,20 | 45,20 | -1,31% | 644,00 |
| 27.02.2024 | 46,60 | 46,60 | 45,60 | 45,80 | -1,72% | 1.153,00 |
| 26.02.2024 | 46,60 | 46,80 | 46,60 | 46,60 | -0,21% | 648,00 |
| 23.02.2024 | 46,90 | 47,10 | 46,70 | 46,70 | -0,43% | - |
| 22.02.2024 | 46,90 | 46,90 | 46,50 | 46,90 | -1,05% | - |
| 21.02.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,42% | 2.206,00 |
| 20.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 800,00 |
| 19.02.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,43% | 182,00 |
| 16.02.2024 | 47,20 | 47,20 | 46,80 | 47,00 | 0,43% | 155,00 |
| 15.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 2,00 |
| 14.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | 45,00 |
| 13.02.2024 | 46,80 | 47,00 | 46,60 | 46,60 | -0,85% | 1.562,00 |
| 12.02.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 0,00% | 285,00 |
| 09.02.2024 | 47,00 | 47,00 | 46,80 | 47,00 | 0,00% | 272,00 |
| 08.02.2024 | 47,20 | 47,40 | 46,80 | 47,00 | 2,17% | 1.239,00 |
| 07.02.2024 | 46,40 | 46,40 | 46,00 | 46,00 | -0,43% | 47,00 |
| 06.02.2024 | 45,80 | 46,40 | 45,80 | 46,20 | 0,43% | 896,00 |
| 05.02.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 0,88% | 212,00 |
| 02.02.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 1,33% | 552,00 |
| 01.02.2024 | 45,40 | 45,40 | 45,00 | 45,00 | 0,00% | 615,00 |
| 31.01.2024 | 45,20 | 45,40 | 45,00 | 45,00 | -0,44% | 98,00 |
| 30.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 297,00 |
| 29.01.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,90% | 424,00 |
| 26.01.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 1,83% | 2.201,00 |
| 25.01.2024 | 43,40 | 43,80 | 43,20 | 43,80 | 0,92% | 558,00 |
| 24.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 622,00 |
| 23.01.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,86% | 1.306,00 |
| 22.01.2024 | 43,00 | 43,20 | 43,00 | 43,00 | -0,46% | 680,00 |
| 19.01.2024 | 43,20 | 43,60 | 43,20 | 43,20 | -0,46% | 2.330,00 |
| 18.01.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,91% | 960,00 |
| 17.01.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -1,13% | 540,00 |
| 16.01.2024 | 44,70 | 44,70 | 44,10 | 44,30 | -0,23% | - |
| 15.01.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -1,33% | 501,00 |
| 12.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 50,00 |
| 11.01.2024 | 44,40 | 44,60 | 44,20 | 44,60 | 0,45% | 925,00 |
| 10.01.2024 | 45,00 | 45,00 | 44,40 | 44,40 | -1,33% | 449,00 |
| 09.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 30,00 |
| 08.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 28,00 |
| 05.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 12,00 |
| 04.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 110,00 |
| 03.01.2024 | 45,20 | 45,20 | 44,60 | 44,60 | 0,45% | 1.493,00 |
| 02.01.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | 345,00 |
| 29.12.2023 | 43,80 | 43,80 | 43,60 | 43,80 | 0,00% | 102,00 |
| 28.12.2023 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | 1.870,00 |
| 27.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 73,00 |
| 22.12.2023 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | 115,00 |
| 21.12.2023 | 43,60 | 43,80 | 43,60 | 43,60 | -0,46% | 184,00 |
| 20.12.2023 | 44,00 | 44,00 | 43,60 | 43,80 | 0,00% | 422,00 |
| 19.12.2023 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | 351,00 |
| 18.12.2023 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | 351,00 |
| 15.12.2023 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | 57,00 |
| 14.12.2023 | 44,20 | 44,20 | 43,60 | 43,60 | -0,91% | 141,00 |
| 13.12.2023 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | 145,00 |
| 12.12.2023 | 44,00 | 44,20 | 43,80 | 44,00 | 0,46% | 750,00 |
| 11.12.2023 | 44,20 | 44,20 | 43,80 | 43,80 | -1,35% | 44,00 |
| 08.12.2023 | 44,20 | 44,40 | 44,20 | 44,40 | 0,45% | 202,00 |
| 07.12.2023 | 44,60 | 44,60 | 44,20 | 44,20 | -0,45% | 256,00 |
| 06.12.2023 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | 105,00 |