51,240$
0,63%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 48,68 | 49,24 | 48,68 | 49,24 | 0,98% | 3.230.590,00 |
| 05.01.2024 | 48,60 | 48,97 | 48,51 | 48,76 | -0,20% | 2.945.081,00 |
| 04.01.2024 | 48,58 | 48,93 | 48,56 | 48,86 | 0,45% | 3.001.435,00 |
| 03.01.2024 | 48,85 | 48,94 | 48,60 | 48,64 | 0,31% | 2.855.483,00 |
| 02.01.2024 | 48,04 | 48,52 | 47,99 | 48,49 | 0,02% | 2.791.436,00 |
| 29.12.2023 | 48,38 | 48,54 | 48,34 | 48,48 | 0,00% | 1.719.240,00 |
| 28.12.2023 | 48,54 | 48,68 | 48,46 | 48,48 | 0,19% | 1.528.197,00 |
| 27.12.2023 | 48,17 | 48,49 | 48,13 | 48,39 | 0,54% | 2.059.985,00 |
| 26.12.2023 | 47,91 | 48,16 | 47,91 | 48,13 | 0,06% | 1.528.478,00 |
| 22.12.2023 | 48,24 | 48,34 | 47,96 | 48,10 | 0,54% | 1.488.100,00 |
| 21.12.2023 | 47,93 | 47,99 | 47,59 | 47,84 | 0,53% | 2.182.505,00 |
| 20.12.2023 | 47,97 | 48,10 | 47,58 | 47,59 | -0,71% | 2.196.844,00 |
| 19.12.2023 | 47,85 | 48,05 | 47,71 | 47,93 | 0,55% | 3.445.876,00 |
| 18.12.2023 | 47,52 | 47,73 | 47,35 | 47,67 | 0,63% | 2.483.268,00 |
| 15.12.2023 | 47,68 | 47,84 | 47,35 | 47,37 | -0,90% | 3.684.377,00 |
| 14.12.2023 | 47,94 | 48,17 | 47,69 | 47,80 | -0,64% | 3.501.239,00 |
| 13.12.2023 | 47,73 | 48,11 | 47,43 | 48,11 | 1,20% | 3.409.842,00 |
| 12.12.2023 | 47,48 | 47,55 | 47,36 | 47,54 | 0,38% | 2.212.102,00 |
| 11.12.2023 | 47,20 | 47,43 | 47,20 | 47,36 | -0,19% | 2.569.025,00 |
| 08.12.2023 | 47,67 | 47,77 | 47,31 | 47,45 | -1,02% | 2.264.965,00 |
| 07.12.2023 | 47,79 | 48,05 | 47,60 | 47,94 | 0,36% | 2.079.708,00 |
| 06.12.2023 | 48,02 | 48,07 | 47,72 | 47,77 | 0,06% | 2.622.696,00 |
| 05.12.2023 | 48,02 | 48,04 | 47,69 | 47,74 | -0,75% | 2.286.523,00 |
| 04.12.2023 | 47,97 | 48,28 | 47,96 | 48,10 | 0,40% | 2.329.405,00 |