74,970€
0,71%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,86 | 75,44 | 73,62 | 74,99 | 0,74% | - |
| 18.04.2024 | 74,12 | 74,44 | 74,00 | 74,44 | -0,61% | 2,00 |
| 17.04.2024 | 73,36 | 74,90 | 73,00 | 74,90 | 2,91% | 35,00 |
| 16.04.2024 | 72,48 | 72,78 | 72,34 | 72,78 | -2,44% | 525,00 |
| 15.04.2024 | 73,78 | 74,60 | 73,76 | 74,60 | 0,70% | - |
| 12.04.2024 | 74,16 | 74,40 | 74,08 | 74,08 | 0,62% | - |
| 11.04.2024 | 73,78 | 74,04 | 72,98 | 73,62 | 0,33% | 20,00 |
| 10.04.2024 | 75,22 | 75,50 | 73,38 | 73,38 | -0,84% | - |
| 09.04.2024 | 74,30 | 74,60 | 74,00 | 74,00 | -0,19% | 2,00 |
| 08.04.2024 | 73,52 | 74,14 | 73,52 | 74,14 | 2,72% | - |
| 05.04.2024 | 71,86 | 72,18 | 71,56 | 72,18 | -1,18% | - |
| 04.04.2024 | 71,98 | 73,04 | 71,98 | 73,04 | 1,42% | - |
| 03.04.2024 | 72,32 | 72,48 | 72,02 | 72,02 | -2,49% | - |
| 02.04.2024 | 73,80 | 74,46 | 73,80 | 73,86 | -0,73% | - |
| 28.03.2024 | 74,20 | 74,60 | 74,20 | 74,40 | -0,51% | - |
| 27.03.2024 | 73,84 | 74,78 | 73,84 | 74,78 | 0,51% | 350,00 |
| 26.03.2024 | 73,72 | 74,40 | 73,38 | 74,40 | 0,79% | 20,00 |
| 25.03.2024 | 73,16 | 73,82 | 73,10 | 73,82 | 0,98% | - |
| 22.03.2024 | 73,18 | 73,42 | 73,10 | 73,10 | -0,52% | - |
| 21.03.2024 | 72,98 | 73,64 | 72,98 | 73,48 | 2,68% | 500,00 |
| 20.03.2024 | 70,74 | 71,56 | 70,74 | 71,56 | 0,11% | - |
| 19.03.2024 | 71,00 | 71,48 | 70,86 | 71,48 | 1,22% | 200,00 |
| 18.03.2024 | 70,52 | 70,62 | 70,52 | 70,62 | -0,31% | - |
| 15.03.2024 | 70,86 | 70,94 | 70,82 | 70,84 | -0,14% | 10,00 |
| 14.03.2024 | 71,16 | 71,20 | 70,94 | 70,94 | 0,40% | - |
| 13.03.2024 | 70,76 | 70,76 | 70,48 | 70,66 | -1,45% | - |
| 12.03.2024 | 71,84 | 71,84 | 71,70 | 71,70 | 1,16% | - |
| 11.03.2024 | 70,62 | 71,62 | 70,62 | 70,88 | 0,37% | - |
| 08.03.2024 | 69,98 | 70,62 | 69,98 | 70,62 | 0,86% | 25,00 |
| 07.03.2024 | 68,22 | 70,02 | 68,22 | 70,02 | 1,16% | - |
| 06.03.2024 | 69,56 | 69,56 | 69,22 | 69,22 | 0,49% | - |
| 05.03.2024 | 69,46 | 69,50 | 68,88 | 68,88 | -0,17% | - |
| 04.03.2024 | 69,30 | 69,30 | 69,00 | 69,00 | 1,32% | 1.018,00 |
| 01.03.2024 | 67,94 | 68,10 | 67,86 | 68,10 | -0,03% | - |
| 29.02.2024 | 67,60 | 68,12 | 67,60 | 68,12 | 1,73% | - |
| 28.02.2024 | 69,24 | 69,24 | 66,96 | 66,96 | -3,21% | - |
| 27.02.2024 | 67,96 | 69,18 | 67,96 | 69,18 | 1,74% | - |
| 26.02.2024 | 68,28 | 68,50 | 68,00 | 68,00 | -1,28% | - |
| 23.02.2024 | 68,68 | 68,88 | 68,10 | 68,88 | -0,55% | - |
| 22.02.2024 | 69,12 | 69,46 | 69,04 | 69,26 | -0,06% | 50,00 |
| 21.02.2024 | 69,60 | 69,60 | 69,30 | 69,30 | -0,26% | - |
| 20.02.2024 | 70,02 | 70,08 | 69,48 | 69,48 | -1,61% | - |
| 19.02.2024 | 70,20 | 70,62 | 69,76 | 70,62 | 1,67% | 100,00 |
| 16.02.2024 | 70,50 | 70,50 | 69,46 | 69,46 | -0,77% | - |
| 15.02.2024 | 68,88 | 70,00 | 68,74 | 70,00 | 0,40% | - |
| 14.02.2024 | 69,16 | 69,72 | 69,16 | 69,72 | 0,64% | - |
| 13.02.2024 | 72,06 | 72,06 | 69,28 | 69,28 | -4,18% | 20,00 |
| 12.02.2024 | 71,30 | 72,30 | 71,30 | 72,30 | 4,36% | 500,00 |
| 09.02.2024 | 69,20 | 69,28 | 69,20 | 69,28 | -2,20% | - |
| 08.02.2024 | 70,40 | 70,84 | 70,40 | 70,84 | 5,70% | 75,00 |
| 07.02.2024 | 65,42 | 67,08 | 65,42 | 67,02 | 2,76% | 36,00 |
| 06.02.2024 | 64,98 | 65,24 | 64,74 | 65,22 | -0,37% | 240,00 |
| 05.02.2024 | 65,84 | 65,84 | 65,46 | 65,46 | -0,15% | - |
| 02.02.2024 | 66,14 | 66,14 | 65,56 | 65,56 | -0,12% | - |
| 01.02.2024 | 65,14 | 65,92 | 65,14 | 65,64 | -1,62% | 200,00 |
| 31.01.2024 | 66,92 | 66,92 | 66,72 | 66,72 | 0,03% | - |
| 30.01.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 0,63% | - |
| 29.01.2024 | 66,04 | 66,28 | 66,04 | 66,28 | -0,57% | 320,00 |
| 26.01.2024 | 66,66 | 66,66 | 66,66 | 66,66 | 0,94% | - |
| 25.01.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,09% | - |
| 24.01.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 3,70% | - |
| 23.01.2024 | 64,54 | 64,54 | 63,74 | 63,74 | -0,65% | 3.100,00 |
| 22.01.2024 | 64,94 | 64,94 | 64,16 | 64,16 | -1,17% | 43,00 |
| 19.01.2024 | 64,92 | 64,92 | 64,92 | 64,92 | 0,78% | - |
| 18.01.2024 | 65,60 | 65,60 | 64,42 | 64,42 | -1,32% | 57,00 |
| 17.01.2024 | 65,28 | 65,28 | 65,28 | 65,28 | -1,72% | - |
| 16.01.2024 | 66,86 | 66,86 | 66,42 | 66,42 | -0,72% | 649,00 |
| 15.01.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 0,81% | - |
| 12.01.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,84% | - |
| 11.01.2024 | 65,86 | 66,92 | 65,86 | 66,92 | 1,55% | 2.395,00 |
| 10.01.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,12% | - |
| 09.01.2024 | 65,34 | 65,82 | 65,34 | 65,82 | 0,86% | 1.266,00 |
| 08.01.2024 | 65,26 | 65,26 | 65,26 | 65,26 | -1,72% | - |
| 05.01.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -1,10% | - |
| 04.01.2024 | 67,14 | 67,14 | 67,14 | 67,14 | 1,24% | - |
| 03.01.2024 | 67,54 | 67,54 | 66,32 | 66,32 | -1,49% | 120,00 |
| 02.01.2024 | 67,32 | 67,32 | 67,32 | 67,32 | -0,06% | - |
| 29.12.2023 | 67,36 | 67,36 | 67,36 | 67,36 | 0,00% | - |
| 28.12.2023 | 67,36 | 67,36 | 67,36 | 67,36 | -0,06% | - |
| 27.12.2023 | 67,40 | 67,40 | 67,40 | 67,40 | 0,27% | - |
| 22.12.2023 | 67,54 | 67,54 | 67,22 | 67,22 | -0,27% | 322,00 |
| 21.12.2023 | 67,42 | 67,42 | 67,40 | 67,40 | -1,03% | 38,00 |
| 20.12.2023 | 68,26 | 68,86 | 68,08 | 68,10 | 1,70% | 1.918,00 |
| 19.12.2023 | 66,96 | 66,96 | 66,96 | 66,96 | 1,55% | - |
| 18.12.2023 | 65,94 | 65,94 | 65,94 | 65,94 | -0,99% | - |
| 15.12.2023 | 66,24 | 66,60 | 66,24 | 66,60 | 0,42% | 513,00 |
| 14.12.2023 | 67,56 | 67,56 | 66,32 | 66,32 | 5,00% | 1.500,00 |
| 13.12.2023 | 63,20 | 63,20 | 63,16 | 63,16 | -0,94% | 140,00 |
| 12.12.2023 | 63,96 | 63,98 | 63,76 | 63,76 | 0,09% | 1.700,00 |
| 11.12.2023 | 63,28 | 63,80 | 63,28 | 63,70 | 2,25% | 1.160,00 |
| 08.12.2023 | 62,30 | 62,30 | 62,30 | 62,30 | -0,51% | - |
| 07.12.2023 | 63,00 | 63,00 | 62,62 | 62,62 | -0,85% | 140,00 |
| 06.12.2023 | 62,58 | 63,16 | 62,58 | 63,16 | 0,73% | 3.366,00 |
| 05.12.2023 | 61,90 | 62,70 | 61,90 | 62,70 | 3,98% | 1.350,00 |
| 04.12.2023 | 60,30 | 60,30 | 60,30 | 60,30 | 3,15% | - |
| 01.12.2023 | 58,46 | 58,46 | 58,46 | 58,46 | 1,35% | - |
| 30.11.2023 | 57,68 | 57,68 | 57,68 | 57,68 | 2,67% | - |
| 29.11.2023 | 56,18 | 56,18 | 56,18 | 56,18 | 2,18% | - |
| 28.11.2023 | 55,32 | 55,32 | 54,98 | 54,98 | 1,48% | 10,00 |
| 27.11.2023 | 54,18 | 54,18 | 54,18 | 54,18 | -0,66% | - |