44,900€
-0,22%
Echtzeit-Aktienkurs Unilever PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Unilever PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,00% | 7,00 |
| 23.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 22.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 19.04.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,45% | 900,00 |
| 18.04.2024 | 43,60 | 44,20 | 43,60 | 44,00 | 0,00% | 2.000,00 |
| 17.04.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | 1.000,00 |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 15.04.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -0,90% | 100,00 |
| 12.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 11.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 1.000,00 |
| 10.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 09.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 210,00 |
| 08.04.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,34% | 2,00 |
| 05.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 04.04.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -0,88% | 520,00 |
| 03.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 80,00 |
| 02.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 28.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 27.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 26.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 25.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 200,00 |
| 22.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 21.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 20.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 19.03.2024 | 44,40 | 46,20 | 44,40 | 46,20 | 3,13% | 40,00 |
| 18.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 15.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 14.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 13.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 12.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 11.03.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 1,35% | 2,00 |
| 08.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 07.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 06.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 15,00 |
| 05.03.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,89% | 333,00 |
| 04.03.2024 | 45,20 | 45,20 | 45,00 | 45,00 | -0,44% | 200,00 |
| 01.03.2024 | 45,20 | 45,60 | 45,20 | 45,20 | 0,00% | 710,00 |
| 29.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 28.02.2024 | 45,60 | 45,60 | 45,00 | 45,00 | -2,17% | 190,00 |
| 27.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 50,00 |
| 26.02.2024 | 46,60 | 46,80 | 46,40 | 46,80 | 0,43% | 15,00 |
| 23.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 22.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 21.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 20.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 19.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 16.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 15.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 14.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 13.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 200,00 |
| 12.02.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 0,00% | 500,00 |
| 09.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 08.02.2024 | 45,20 | 47,00 | 45,20 | 46,80 | 1,30% | 590,00 |
| 07.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 06.02.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 1,76% | 270,00 |
| 05.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 02.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 01.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 31.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 20,00 |
| 30.01.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,45% | 1.000,00 |
| 29.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 26.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 150,00 |
| 25.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 24.01.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 2,34% | 550,00 |
| 23.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 22.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 80,00 |
| 19.01.2024 | 43,20 | 43,80 | 43,20 | 43,20 | -0,92% | 236,00 |
| 18.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 80,00 |
| 17.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 12.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 11.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 10.01.2024 | 44,80 | 45,00 | 44,80 | 44,80 | 0,45% | 371,00 |
| 09.01.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,45% | 15,00 |
| 08.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 05.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 04.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 03.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 02.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 29.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 28.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 27.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 10,00 |
| 22.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 21.12.2023 | 43,20 | 43,40 | 43,20 | 43,40 | -1,36% | 1,00 |
| 20.12.2023 | 43,60 | 44,00 | 43,60 | 44,00 | 1,38% | 46,00 |
| 19.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 18.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 21,00 |
| 15.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 14.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 200,00 |
| 13.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 12.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 11.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 08.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 07.12.2023 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | 220,00 |
| 06.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 05.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | 21,00 |
| 04.12.2023 | 44,00 | 44,60 | 44,00 | 44,60 | 1,36% | 25,00 |
| 01.12.2023 | 43,60 | 44,00 | 43,60 | 44,00 | 1,85% | 20,00 |
| 30.11.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |