Echtzeit-Aktienkurs Unilever N.V.
Bid:
Ask:
Aktienkurse zur Unilever N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 60,44 | 62,24 | 59,47 | 59,78 | -2,21% | - |
| 25.11.2020 | 60,52 | 61,24 | 60,39 | 61,13 | 5,64% | - |
| 24.11.2020 | 57,69 | 57,94 | 57,42 | 57,87 | -0,09% | - |
| 23.11.2020 | 58,11 | 58,16 | 57,53 | 57,92 | -1,79% | - |
| 20.11.2020 | 58,77 | 59,07 | 58,66 | 58,98 | -0,01% | - |
| 19.11.2020 | 58,58 | 59,16 | 58,56 | 58,98 | -0,46% | - |
| 18.11.2020 | 60,13 | 60,20 | 59,25 | 59,25 | -1,13% | - |
| 17.11.2020 | 60,24 | 60,46 | 59,87 | 59,93 | -1,33% | - |
| 16.11.2020 | 61,69 | 61,69 | 60,64 | 60,74 | -2,63% | - |
| 13.11.2020 | 62,16 | 62,45 | 62,07 | 62,38 | 0,04% | - |
| 12.11.2020 | 62,35 | 62,65 | 62,05 | 62,36 | -0,38% | - |
| 11.11.2020 | 62,58 | 62,60 | 62,58 | 62,60 | 1,59% | - |
| 10.11.2020 | 0,00 | 61,81 | 0,00 | 61,62 | 0,93% | - |
| 09.11.2020 | 0,00 | 62,42 | 0,00 | 61,05 | -0,11% | - |
| 06.11.2020 | 61,25 | 61,47 | 60,99 | 61,11 | 1,03% | - |
| 05.11.2020 | 0,00 | 61,29 | 0,00 | 60,49 | 1,07% | - |
| 04.11.2020 | 59,85 | 60,37 | 59,82 | 59,85 | 1,79% | - |
| 03.11.2020 | 58,55 | 59,16 | 58,41 | 58,80 | 2,54% | - |
| 02.11.2020 | 57,56 | 57,64 | 57,15 | 57,34 | 1,61% | - |
| 30.10.2020 | 56,81 | 56,89 | 0,00 | 56,43 | -1,82% | - |
| 29.10.2020 | 57,19 | 57,72 | 57,03 | 57,48 | -0,78% | - |
| 28.10.2020 | 58,79 | 58,99 | 57,75 | 57,93 | -4,26% | - |
| 27.10.2020 | 60,51 | 60,51 | 60,49 | 60,51 | 1,03% | - |
| 26.10.2020 | 59,77 | 59,91 | 59,51 | 59,89 | -1,26% | - |
| 23.10.2020 | 61,13 | 61,13 | 60,30 | 60,66 | -0,16% | - |
| 22.10.2020 | 61,05 | 61,06 | 60,71 | 60,75 | -0,08% | - |
| 21.10.2020 | 0,00 | 61,52 | 0,00 | 60,80 | -1,22% | - |
| 20.10.2020 | 61,80 | 61,92 | 61,45 | 61,55 | 1,07% | - |
| 19.10.2020 | 0,00 | 61,63 | 0,00 | 60,90 | -1,20% | - |
| 16.10.2020 | 61,64 | 61,80 | 61,42 | 61,64 | 0,74% | - |
| 15.10.2020 | 61,37 | 61,39 | 61,01 | 61,19 | -1,72% | - |
| 14.10.2020 | 62,49 | 62,71 | 61,95 | 62,26 | 0,23% | - |
| 13.10.2020 | 62,11 | 62,32 | 61,88 | 62,12 | 0,10% | - |
| 12.10.2020 | 62,26 | 62,54 | 61,98 | 62,05 | -0,59% | - |
| 09.10.2020 | 0,00 | 62,50 | 0,00 | 62,42 | 2,42% | - |
| 08.10.2020 | 61,10 | 61,17 | 60,81 | 60,95 | 0,09% | - |
| 07.10.2020 | 60,71 | 61,02 | 60,64 | 60,89 | 0,37% | - |
| 06.10.2020 | 61,42 | 61,49 | 60,38 | 60,67 | -1,75% | - |
| 05.10.2020 | 61,74 | 61,75 | 61,74 | 61,75 | 0,72% | - |
| 02.10.2020 | 61,09 | 61,61 | 60,91 | 61,31 | 1,02% | - |
| 01.10.2020 | 60,05 | 60,88 | 60,05 | 60,69 | 0,31% | - |
| 30.09.2020 | 60,72 | 61,00 | 60,09 | 60,50 | -0,20% | - |
| 29.09.2020 | 60,46 | 60,62 | 60,30 | 60,62 | 0,05% | - |
| 28.09.2020 | 0,00 | 60,99 | 0,00 | 60,59 | 1,76% | - |
| 25.09.2020 | 59,30 | 59,59 | 58,89 | 59,54 | 0,45% | - |
| 24.09.2020 | 59,30 | 59,44 | 0,00 | 59,28 | 0,27% | - |
| 23.09.2020 | 59,12 | 59,19 | 59,12 | 59,12 | -0,21% | - |
| 22.09.2020 | 59,28 | 59,28 | 59,23 | 59,24 | 0,89% | - |
| 21.09.2020 | 58,85 | 58,87 | 58,18 | 58,72 | -2,17% | - |
| 18.09.2020 | 60,57 | 60,67 | 59,73 | 60,02 | -2,40% | - |
| 17.09.2020 | 61,25 | 61,67 | 61,15 | 61,49 | 0,44% | - |
| 16.09.2020 | 61,66 | 61,70 | 61,10 | 61,22 | -0,48% | - |
| 15.09.2020 | 61,83 | 61,93 | 61,42 | 61,52 | 1,32% | - |
| 14.09.2020 | 0,00 | 61,29 | 0,00 | 60,72 | -0,48% | - |
| 11.09.2020 | 60,62 | 61,36 | 60,54 | 61,01 | 1,56% | - |
| 10.09.2020 | 0,00 | 60,91 | 0,00 | 60,07 | -1,40% | - |
| 09.09.2020 | 0,00 | 61,25 | 0,00 | 60,93 | 4,49% | - |
| 08.09.2020 | 58,27 | 58,83 | 0,00 | 58,31 | 0,78% | - |
| 04.09.2020 | 0,00 | 58,36 | 0,00 | 57,86 | -1,11% | - |
| 03.09.2020 | 0,00 | 59,76 | 0,00 | 58,51 | -1,52% | - |
| 02.09.2020 | 0,00 | 59,50 | 0,00 | 59,41 | 2,18% | - |
| 01.09.2020 | 57,80 | 58,26 | 57,62 | 58,14 | 0,20% | - |
| 31.08.2020 | 58,36 | 58,64 | 57,86 | 58,02 | -0,96% | - |
| 28.08.2020 | 58,31 | 58,66 | 57,93 | 58,58 | -0,53% | - |
| 27.08.2020 | 0,00 | 59,61 | 0,00 | 58,90 | 0,11% | - |
| 26.08.2020 | 0,00 | 58,95 | 0,00 | 58,83 | 0,33% | - |
| 25.08.2020 | 58,82 | 58,82 | 58,33 | 58,64 | -0,24% | - |
| 24.08.2020 | 0,00 | 58,90 | 0,00 | 58,78 | 1,07% | - |
| 21.08.2020 | 57,56 | 58,22 | 57,38 | 58,15 | -0,74% | - |
| 20.08.2020 | 0,00 | 58,65 | 0,00 | 58,59 | 0,20% | - |
| 19.08.2020 | 0,00 | 59,08 | 0,00 | 58,47 | -0,25% | - |
| 18.08.2020 | 58,75 | 58,79 | 58,31 | 58,62 | 0,28% | - |
| 17.08.2020 | 58,47 | 58,65 | 58,32 | 58,45 | 0,41% | - |
| 14.08.2020 | 58,46 | 58,60 | 58,08 | 58,21 | -0,65% | - |
| 13.08.2020 | 0,00 | 59,09 | 0,00 | 58,59 | -0,48% | - |
| 12.08.2020 | 0,00 | 59,15 | 0,00 | 58,87 | 2,42% | - |
| 11.08.2020 | 57,97 | 58,00 | 57,33 | 57,48 | -1,21% | - |
| 10.08.2020 | 58,43 | 58,51 | 58,02 | 58,19 | -1,31% | - |
| 06.08.2020 | 59,10 | 59,32 | 58,89 | 58,96 | -1,67% | - |
| 05.08.2020 | 60,78 | 60,78 | 59,84 | 59,96 | -0,72% | - |
| 04.08.2020 | 0,00 | 60,39 | 0,00 | 60,39 | 0,71% | - |
| 03.08.2020 | 60,18 | 60,55 | 59,68 | 59,97 | 1,69% | - |
| 31.07.2020 | 0,00 | 59,66 | 0,00 | 58,97 | -1,81% | - |
| 30.07.2020 | 59,31 | 60,12 | 59,03 | 60,06 | -1,19% | - |
| 29.07.2020 | 0,00 | 61,20 | 0,00 | 60,78 | 1,44% | - |
| 28.07.2020 | 59,26 | 60,33 | 59,26 | 59,92 | 0,64% | - |
| 27.07.2020 | 59,87 | 59,90 | 59,36 | 59,54 | 1,60% | - |
| 24.07.2020 | 59,24 | 59,44 | 58,49 | 58,60 | 0,73% | - |
| 23.07.2020 | 59,32 | 59,32 | 58,07 | 58,18 | 6,77% | - |
| 22.07.2020 | 54,33 | 54,54 | 53,85 | 54,49 | 0,50% | - |
| 21.07.2020 | 54,86 | 54,88 | 54,14 | 54,22 | 0,54% | - |
| 20.07.2020 | 0,00 | 54,31 | 0,00 | 53,93 | -0,50% | - |
| 17.07.2020 | 53,93 | 54,29 | 53,84 | 54,20 | 1,18% | - |
| 16.07.2020 | 53,71 | 53,81 | 53,40 | 53,57 | -0,24% | - |
| 15.07.2020 | 53,94 | 54,24 | 53,68 | 53,70 | 0,65% | - |
| 14.07.2020 | 53,22 | 53,40 | 53,08 | 53,35 | 0,46% | - |
| 13.07.2020 | 0,00 | 53,56 | 0,00 | 53,11 | 0,70% | - |
| 10.07.2020 | 52,37 | 52,78 | 52,31 | 52,74 | 1,49% | - |
| 09.07.2020 | 53,16 | 53,18 | 51,88 | 51,96 | -2,06% | - |
| 08.07.2020 | 52,90 | 53,07 | 52,64 | 53,06 | -0,26% | - |