Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,62 | 52,72 | 51,98 | 52,07 | -3,22% | - |
| 25.02.2021 | 54,19 | 54,34 | 53,44 | 53,81 | -0,76% | - |
| 24.02.2021 | 54,18 | 54,51 | 54,04 | 54,22 | -2,08% | - |
| 23.02.2021 | 55,00 | 55,73 | 0,00 | 55,37 | 2,06% | - |
| 22.02.2021 | 53,93 | 54,58 | 53,89 | 54,25 | -0,26% | - |
| 19.02.2021 | 55,00 | 55,01 | 54,38 | 54,39 | -2,23% | - |
| 18.02.2021 | 55,25 | 55,70 | 55,18 | 55,63 | 1,03% | - |
| 17.02.2021 | 55,07 | 55,07 | 55,05 | 55,06 | -1,23% | - |
| 16.02.2021 | 55,62 | 55,88 | 55,46 | 55,75 | 1,23% | - |
| 12.02.2021 | 54,43 | 55,09 | 54,43 | 55,07 | 1,34% | - |
| 11.02.2021 | 53,90 | 54,35 | 53,80 | 54,34 | 0,13% | - |
| 10.02.2021 | 54,92 | 54,94 | 54,21 | 54,27 | -0,45% | - |
| 09.02.2021 | 54,40 | 54,82 | 54,38 | 54,51 | -0,91% | - |
| 08.02.2021 | 54,76 | 55,12 | 54,31 | 55,01 | -0,03% | - |
| 05.02.2021 | 54,93 | 55,27 | 54,79 | 55,03 | -1,60% | - |
| 04.02.2021 | 55,89 | 55,92 | 55,86 | 55,92 | -5,72% | - |
| 03.02.2021 | 58,95 | 59,38 | 58,89 | 59,31 | 1,21% | - |
| 02.02.2021 | 58,60 | 58,60 | 58,60 | 58,60 | 0,25% | - |
| 01.02.2021 | 58,44 | 58,79 | 58,38 | 58,46 | 0,03% | - |
| 29.01.2021 | 58,41 | 59,37 | 58,18 | 58,44 | -1,25% | - |
| 28.01.2021 | 59,40 | 59,69 | 59,16 | 59,18 | -0,49% | - |
| 27.01.2021 | 59,98 | 60,22 | 59,27 | 59,47 | -2,32% | - |
| 26.01.2021 | 60,80 | 60,94 | 0,00 | 60,88 | -0,16% | - |
| 25.01.2021 | 60,73 | 61,15 | 60,71 | 60,97 | 2,12% | - |
| 22.01.2021 | 59,71 | 60,02 | 59,68 | 59,71 | -0,38% | - |
| 21.01.2021 | 59,81 | 60,06 | 59,65 | 59,94 | 0,54% | - |
| 20.01.2021 | 59,42 | 59,68 | 59,37 | 59,62 | 0,30% | - |
| 19.01.2021 | 59,44 | 59,44 | 59,44 | 59,44 | -0,44% | - |
| 15.01.2021 | 59,52 | 59,96 | 59,40 | 59,70 | -0,25% | - |
| 14.01.2021 | 59,36 | 60,09 | 59,31 | 59,85 | 1,03% | - |
| 13.01.2021 | 59,34 | 59,48 | 59,15 | 59,24 | 0,14% | - |
| 12.01.2021 | 58,87 | 59,19 | 58,67 | 59,15 | -0,48% | - |
| 11.01.2021 | 59,75 | 59,76 | 59,16 | 59,44 | -1,65% | - |
| 08.01.2021 | 59,55 | 60,64 | 59,48 | 60,44 | 1,02% | - |
| 07.01.2021 | 60,13 | 60,43 | 59,53 | 59,83 | -1,46% | - |
| 06.01.2021 | 60,97 | 61,10 | 60,55 | 60,71 | 0,32% | - |
| 05.01.2021 | 60,20 | 60,62 | 60,02 | 60,52 | 0,07% | - |
| 04.01.2021 | 60,87 | 60,97 | 60,24 | 60,47 | 0,15% | - |
| 31.12.2020 | 60,40 | 60,42 | 59,76 | 60,38 | -0,89% | - |
| 30.12.2020 | 60,59 | 61,24 | 60,58 | 60,93 | 1,27% | - |
| 29.12.2020 | 60,16 | 60,16 | 60,16 | 60,16 | 1,82% | - |
| 28.12.2020 | 59,23 | 59,44 | 58,84 | 59,09 | 0,95% | - |
| 24.12.2020 | 58,52 | 58,78 | 57,20 | 58,53 | 0,05% | - |
| 23.12.2020 | 58,23 | 58,74 | 58,07 | 58,50 | 0,85% | - |
| 22.12.2020 | 57,96 | 58,21 | 57,73 | 58,01 | 0,01% | - |
| 21.12.2020 | 57,22 | 58,11 | 57,16 | 58,00 | -1,58% | - |
| 18.12.2020 | 58,76 | 59,09 | 58,59 | 58,93 | -0,53% | - |
| 17.12.2020 | 59,07 | 59,33 | 58,93 | 59,25 | -0,23% | - |
| 16.12.2020 | 59,13 | 59,53 | 59,05 | 59,38 | 1,79% | - |
| 15.12.2020 | 58,21 | 58,55 | 57,91 | 58,34 | 0,31% | - |
| 14.12.2020 | 58,67 | 58,72 | 58,09 | 58,16 | -1,44% | - |
| 11.12.2020 | 59,01 | 59,01 | 59,01 | 59,01 | 0,67% | - |
| 10.12.2020 | 58,82 | 58,82 | 58,36 | 58,62 | -0,29% | - |
| 09.12.2020 | 58,31 | 58,86 | 58,11 | 58,79 | 3,43% | - |
| 08.12.2020 | 58,06 | 58,65 | 56,82 | 56,84 | -2,30% | - |
| 07.12.2020 | 57,60 | 58,18 | 56,73 | 58,18 | -0,54% | - |
| 04.12.2020 | 58,11 | 58,63 | 58,10 | 58,49 | 0,15% | - |
| 03.12.2020 | 57,99 | 61,33 | 57,99 | 58,41 | -1,22% | - |
| 02.12.2020 | 59,12 | 59,18 | 59,11 | 59,13 | -1,10% | - |
| 01.12.2020 | 59,78 | 59,79 | 59,78 | 59,79 | -2,02% | - |
| 30.11.2020 | 61,41 | 61,60 | 60,65 | 61,02 | -0,02% | - |
| 27.11.2020 | 60,51 | 62,19 | 59,50 | 61,03 | -0,39% | - |
| 25.11.2020 | 60,77 | 61,39 | 60,63 | 61,27 | 5,47% | - |
| 24.11.2020 | 58,00 | 58,17 | 57,70 | 58,09 | -0,24% | - |
| 23.11.2020 | 58,44 | 58,49 | 57,92 | 58,23 | -1,73% | - |
| 20.11.2020 | 59,04 | 59,35 | 58,93 | 59,26 | 0,15% | - |
| 19.11.2020 | 58,85 | 59,31 | 58,83 | 59,17 | -0,67% | - |
| 18.11.2020 | 60,40 | 60,47 | 59,56 | 59,57 | -1,19% | - |
| 17.11.2020 | 60,53 | 60,75 | 60,26 | 60,29 | -1,19% | - |
| 16.11.2020 | 62,07 | 62,07 | 60,95 | 61,01 | -2,73% | - |
| 13.11.2020 | 62,49 | 62,80 | 62,42 | 62,72 | 0,05% | - |
| 12.11.2020 | 62,73 | 63,00 | 62,46 | 62,69 | -0,43% | - |
| 11.11.2020 | 62,94 | 63,46 | 0,00 | 62,96 | 1,65% | - |
| 10.11.2020 | 61,85 | 62,16 | 61,60 | 61,94 | 1,09% | - |
| 09.11.2020 | 0,00 | 62,74 | 0,00 | 61,27 | -0,34% | - |
| 06.11.2020 | 61,62 | 61,85 | 61,39 | 61,48 | 1,06% | - |
| 05.11.2020 | 60,84 | 60,84 | 60,84 | 60,84 | 0,99% | - |
| 04.11.2020 | 60,22 | 60,73 | 60,17 | 60,24 | 1,99% | - |
| 03.11.2020 | 58,86 | 59,53 | 58,70 | 59,07 | 2,60% | - |
| 02.11.2020 | 0,00 | 57,93 | 0,00 | 57,57 | 1,51% | - |
| 30.10.2020 | 57,13 | 57,20 | 56,38 | 56,72 | -1,89% | - |
| 29.10.2020 | 57,64 | 58,06 | 57,36 | 57,81 | -1,03% | - |
| 28.10.2020 | 59,31 | 59,47 | 58,25 | 58,41 | -4,25% | - |
| 27.10.2020 | 61,01 | 61,01 | 61,00 | 61,00 | 0,42% | - |
| 26.10.2020 | 60,53 | 60,75 | 60,33 | 60,74 | -0,99% | - |
| 23.10.2020 | 61,97 | 61,97 | 61,12 | 61,35 | -0,42% | - |
| 22.10.2020 | 61,90 | 61,91 | 61,55 | 61,61 | 0,02% | - |
| 21.10.2020 | 62,27 | 62,37 | 61,59 | 61,59 | -1,38% | - |
| 20.10.2020 | 62,72 | 62,86 | 62,39 | 62,46 | 1,03% | - |
| 19.10.2020 | 0,00 | 62,69 | 0,00 | 61,82 | -1,48% | - |
| 16.10.2020 | 62,80 | 62,94 | 62,58 | 62,75 | 0,72% | - |
| 15.10.2020 | 0,00 | 62,60 | 0,00 | 62,30 | -1,77% | - |
| 14.10.2020 | 0,00 | 63,89 | 0,00 | 63,42 | 0,42% | - |
| 13.10.2020 | 63,17 | 63,41 | 62,98 | 63,16 | 0,16% | - |
| 12.10.2020 | 63,14 | 63,50 | 63,05 | 63,06 | -0,11% | - |
| 09.10.2020 | 62,76 | 63,37 | 62,66 | 63,13 | 1,44% | - |
| 08.10.2020 | 62,31 | 62,43 | 62,08 | 62,23 | 0,33% | - |
| 07.10.2020 | 61,81 | 62,14 | 61,75 | 62,03 | 0,49% | - |
| 06.10.2020 | 62,45 | 62,51 | 61,47 | 61,72 | -1,98% | - |
| 05.10.2020 | 62,84 | 63,02 | 62,69 | 62,97 | 0,45% | - |