78,180€
0,98%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 77,27 | 78,58 | 77,27 | 78,14 | 0,93% | 50,00 |
| 25.04.2024 | 76,85 | 77,48 | 75,78 | 77,42 | 0,77% | 27,00 |
| 24.04.2024 | 76,95 | 77,27 | 76,22 | 76,83 | -0,21% | - |
| 23.04.2024 | 77,05 | 77,81 | 76,48 | 76,99 | -0,08% | 50,00 |
| 22.04.2024 | 75,05 | 77,34 | 75,05 | 77,05 | 2,88% | 80,00 |
| 19.04.2024 | 74,55 | 75,44 | 73,62 | 74,89 | 0,46% | 120,00 |
| 18.04.2024 | 73,85 | 75,26 | 73,85 | 74,55 | 0,95% | 100,00 |
| 17.04.2024 | 72,90 | 75,68 | 72,80 | 73,85 | 1,30% | 175,00 |
| 16.04.2024 | 73,20 | 73,20 | 72,03 | 72,90 | -0,36% | 270,00 |
| 15.04.2024 | 73,27 | 74,73 | 73,03 | 73,16 | -0,10% | - |
| 12.04.2024 | 73,89 | 74,97 | 73,12 | 73,23 | -0,89% | - |
| 11.04.2024 | 73,96 | 74,27 | 72,69 | 73,89 | -0,04% | - |
| 10.04.2024 | 75,22 | 75,90 | 72,99 | 73,92 | -1,78% | 150,00 |
| 09.04.2024 | 74,39 | 75,27 | 74,17 | 75,26 | 1,17% | - |
| 08.04.2024 | 72,89 | 74,67 | 72,74 | 74,39 | 2,06% | 120,00 |
| 05.04.2024 | 72,29 | 72,97 | 71,25 | 72,89 | 0,83% | 60,00 |
| 04.04.2024 | 72,06 | 73,37 | 71,95 | 72,29 | 0,26% | - |
| 03.04.2024 | 73,78 | 73,94 | 71,87 | 72,10 | -2,51% | 120,00 |
| 02.04.2024 | 74,67 | 74,86 | 73,35 | 73,96 | -0,95% | 250,00 |
| 28.03.2024 | 75,03 | 75,32 | 74,01 | 74,67 | -0,48% | - |
| 27.03.2024 | 74,53 | 75,07 | 73,53 | 75,03 | 0,67% | - |
| 26.03.2024 | 73,85 | 75,07 | 73,35 | 74,53 | 0,92% | 2,00 |
| 25.03.2024 | 73,68 | 74,01 | 73,03 | 73,85 | 0,23% | - |
| 22.03.2024 | 73,26 | 73,95 | 72,98 | 73,68 | 0,57% | 25,00 |
| 21.03.2024 | 72,77 | 74,23 | 72,59 | 73,26 | 0,83% | 16,00 |
| 20.03.2024 | 71,41 | 72,66 | 70,83 | 72,66 | 1,75% | - |
| 19.03.2024 | 70,82 | 71,89 | 70,55 | 71,41 | 0,83% | - |
| 18.03.2024 | 70,27 | 71,31 | 70,12 | 70,82 | 0,84% | 14,00 |
| 15.03.2024 | 71,02 | 71,38 | 69,81 | 70,23 | -1,11% | 120,00 |
| 14.03.2024 | 70,10 | 71,99 | 70,04 | 71,02 | 1,31% | 120,00 |
| 13.03.2024 | 70,74 | 71,05 | 69,23 | 70,10 | -0,96% | - |
| 12.03.2024 | 72,19 | 72,52 | 70,50 | 70,78 | -1,95% | 93,00 |
| 11.03.2024 | 70,44 | 72,19 | 70,28 | 72,19 | 2,37% | 2,00 |
| 08.03.2024 | 70,34 | 71,33 | 69,80 | 70,52 | 0,26% | - |
| 07.03.2024 | 68,62 | 71,35 | 68,17 | 70,34 | 2,42% | - |
| 06.03.2024 | 68,90 | 70,03 | 68,53 | 68,68 | -0,41% | - |
| 05.03.2024 | 69,98 | 70,04 | 68,66 | 68,96 | -1,05% | 171,00 |
| 04.03.2024 | 69,28 | 70,25 | 69,07 | 69,69 | 0,68% | - |
| 01.03.2024 | 67,81 | 69,28 | 67,55 | 69,22 | 2,08% | - |
| 29.02.2024 | 67,38 | 68,69 | 67,33 | 67,81 | 0,73% | 51,00 |
| 28.02.2024 | 69,37 | 69,71 | 66,57 | 67,32 | -3,04% | 120,00 |
| 27.02.2024 | 67,91 | 69,75 | 67,78 | 69,43 | 2,24% | 100,00 |
| 26.02.2024 | 68,66 | 68,83 | 67,81 | 67,91 | -1,02% | - |
| 23.02.2024 | 68,85 | 69,13 | 67,69 | 68,61 | -0,35% | - |
| 22.02.2024 | 69,26 | 69,88 | 68,53 | 68,85 | -0,68% | - |
| 21.02.2024 | 69,68 | 70,25 | 69,04 | 69,32 | -0,52% | - |
| 20.02.2024 | 70,63 | 70,63 | 69,15 | 69,68 | -1,35% | 10,00 |
| 19.02.2024 | 69,80 | 70,91 | 69,63 | 70,63 | 1,19% | - |
| 16.02.2024 | 70,73 | 70,90 | 69,21 | 69,80 | -1,36% | 20,00 |
| 15.02.2024 | 69,16 | 70,84 | 68,59 | 70,76 | 2,25% | 222,00 |
| 14.02.2024 | 69,05 | 69,99 | 68,76 | 69,20 | 0,22% | 120,00 |
| 13.02.2024 | 72,20 | 72,25 | 68,82 | 69,05 | -4,31% | 180,00 |
| 12.02.2024 | 70,78 | 72,51 | 70,71 | 72,16 | 1,95% | 200,00 |
| 09.02.2024 | 70,10 | 70,86 | 68,87 | 70,78 | 0,97% | - |
| 08.02.2024 | 67,08 | 71,98 | 66,95 | 70,10 | 4,35% | 70,00 |
| 07.02.2024 | 65,62 | 67,43 | 65,41 | 67,18 | 2,38% | - |
| 06.02.2024 | 65,52 | 65,83 | 64,15 | 65,62 | 0,20% | 811,00 |
| 05.02.2024 | 65,75 | 66,07 | 64,87 | 65,49 | -0,29% | - |
| 02.02.2024 | 65,46 | 66,67 | 65,25 | 65,68 | 0,15% | 312,00 |
| 01.02.2024 | 66,61 | 66,71 | 64,72 | 65,58 | -1,55% | - |
| 31.01.2024 | 66,94 | 67,69 | 66,51 | 66,61 | -0,43% | - |
| 30.01.2024 | 67,04 | 67,39 | 66,57 | 66,90 | -0,21% | - |
| 29.01.2024 | 66,68 | 67,10 | 66,01 | 67,04 | 0,42% | - |
| 26.01.2024 | 66,92 | 67,57 | 66,39 | 66,76 | -0,61% | - |
| 25.01.2024 | 66,55 | 67,22 | 65,77 | 67,17 | 0,89% | 199,00 |
| 24.01.2024 | 64,78 | 67,17 | 64,78 | 66,58 | 2,73% | 19,00 |
| 23.01.2024 | 64,61 | 65,53 | 63,93 | 64,81 | 0,31% | - |
| 22.01.2024 | 65,20 | 65,59 | 64,15 | 64,61 | -0,75% | 100,00 |
| 19.01.2024 | 64,87 | 65,62 | 64,13 | 65,10 | 0,29% | 400,00 |
| 18.01.2024 | 65,75 | 65,96 | 64,25 | 64,91 | -1,28% | - |
| 17.01.2024 | 66,64 | 66,64 | 64,31 | 65,75 | -1,38% | 63,00 |
| 16.01.2024 | 66,61 | 67,38 | 66,04 | 66,67 | -0,15% | 170,00 |
| 15.01.2024 | 66,52 | 67,73 | 66,38 | 66,77 | 0,44% | 120,00 |
| 12.01.2024 | 65,90 | 66,84 | 65,72 | 66,48 | 0,94% | - |
| 11.01.2024 | 66,01 | 67,21 | 65,23 | 65,86 | -0,32% | - |
| 10.01.2024 | 65,56 | 67,22 | 65,38 | 66,07 | 0,78% | - |
| 09.01.2024 | 65,99 | 66,02 | 65,06 | 65,56 | -0,70% | 13,00 |
| 08.01.2024 | 65,62 | 66,27 | 64,30 | 66,02 | 0,61% | - |
| 05.01.2024 | 66,91 | 66,91 | 64,38 | 65,62 | -1,93% | 102,00 |
| 04.01.2024 | 66,42 | 67,73 | 66,42 | 66,91 | 0,68% | - |
| 03.01.2024 | 67,22 | 67,85 | 66,06 | 66,46 | -1,25% | 60,00 |
| 02.01.2024 | 67,35 | 68,11 | 66,84 | 67,30 | 0,01% | - |
| 29.12.2023 | 67,23 | 67,61 | 66,98 | 67,29 | 0,06% | 18,00 |
| 28.12.2023 | 67,86 | 67,97 | 66,74 | 67,25 | -0,75% | 80,00 |
| 27.12.2023 | 67,33 | 68,05 | 67,18 | 67,76 | 0,95% | 110,00 |
| 22.12.2023 | 67,84 | 67,94 | 66,90 | 67,12 | -1,06% | 482,00 |
| 21.12.2023 | 67,09 | 68,32 | 67,09 | 67,84 | 1,12% | 1.119,00 |
| 20.12.2023 | 67,98 | 69,24 | 67,09 | 67,09 | -1,24% | 60,00 |
| 19.12.2023 | 66,96 | 68,16 | 66,92 | 67,93 | 1,51% | 760,00 |
| 18.12.2023 | 66,23 | 67,03 | 65,27 | 66,92 | 1,04% | 1.679,00 |
| 15.12.2023 | 66,36 | 67,26 | 66,18 | 66,23 | 0,05% | - |
| 14.12.2023 | 63,13 | 68,25 | 63,13 | 66,20 | 4,95% | 641,00 |
| 13.12.2023 | 62,61 | 63,55 | 62,48 | 63,08 | 0,67% | 707,00 |
| 12.12.2023 | 63,57 | 64,52 | 62,12 | 62,66 | -1,34% | - |
| 11.12.2023 | 63,27 | 64,01 | 62,96 | 63,51 | 0,46% | 55,00 |
| 08.12.2023 | 62,53 | 63,44 | 62,01 | 63,22 | 1,18% | - |
| 07.12.2023 | 63,33 | 63,47 | 61,92 | 62,48 | -1,42% | 170,00 |
| 06.12.2023 | 62,42 | 64,13 | 62,35 | 63,38 | 1,54% | 30,00 |
| 05.12.2023 | 61,46 | 62,95 | 61,15 | 62,42 | 1,64% | 67,00 |
| 04.12.2023 | 59,85 | 61,50 | 59,75 | 61,41 | 2,44% | 1.640,00 |