79,270€
-1,06%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 80,12 | 80,12 | 79,62 | 79,62 | 1,25% | 49,00 |
| 14.05.2024 | 78,60 | 78,64 | 78,60 | 78,64 | -0,56% | 2.000,00 |
| 13.05.2024 | 79,08 | 79,08 | 79,08 | 79,08 | -1,40% | - |
| 10.05.2024 | 79,76 | 80,20 | 79,76 | 80,20 | 1,01% | 2,00 |
| 09.05.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,13% | 1.112,00 |
| 08.05.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,53% | - |
| 07.05.2024 | 79,92 | 79,92 | 79,92 | 79,92 | -0,12% | - |
| 06.05.2024 | 80,32 | 80,44 | 80,02 | 80,02 | -0,22% | 1.038,00 |
| 03.05.2024 | 79,62 | 80,20 | 79,60 | 80,20 | 2,30% | 270,00 |
| 29.04.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 0,72% | - |
| 26.04.2024 | 77,84 | 77,84 | 77,84 | 77,84 | 1,30% | - |
| 23.04.2024 | 77,54 | 77,54 | 76,84 | 76,84 | 0,08% | 125,00 |
| 22.04.2024 | 76,46 | 76,78 | 76,22 | 76,78 | 2,24% | 2.788,00 |
| 19.04.2024 | 75,10 | 75,10 | 75,04 | 75,10 | 0,29% | 780,00 |
| 18.04.2024 | 74,88 | 74,88 | 74,88 | 74,88 | -0,13% | - |
| 17.04.2024 | 74,20 | 74,98 | 74,20 | 74,98 | 1,52% | 161,00 |
| 15.04.2024 | 73,78 | 73,86 | 73,78 | 73,86 | 1,60% | 125,00 |
| 12.04.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -1,12% | - |
| 11.04.2024 | 73,52 | 73,52 | 73,52 | 73,52 | 0,91% | - |
| 05.04.2024 | 71,80 | 72,86 | 71,80 | 72,86 | 1,48% | 275,00 |
| 04.04.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -0,44% | - |
| 03.04.2024 | 72,12 | 72,12 | 72,12 | 72,12 | -3,30% | - |
| 28.03.2024 | 74,34 | 74,58 | 74,32 | 74,58 | -0,24% | 489,00 |
| 27.03.2024 | 74,50 | 74,76 | 74,50 | 74,76 | 1,27% | 100,00 |
| 25.03.2024 | 73,50 | 73,82 | 73,50 | 73,82 | 0,27% | 30,00 |
| 22.03.2024 | 73,62 | 73,62 | 73,62 | 73,62 | 0,30% | - |
| 21.03.2024 | 73,18 | 73,50 | 73,18 | 73,40 | 1,97% | 209,00 |
| 20.03.2024 | 71,30 | 71,98 | 71,30 | 71,98 | 2,86% | 1,00 |
| 19.03.2024 | 69,98 | 69,98 | 69,98 | 69,98 | -0,68% | - |
| 13.03.2024 | 70,46 | 70,46 | 70,46 | 70,46 | -2,14% | - |
| 12.03.2024 | 71,82 | 72,00 | 71,82 | 72,00 | -0,08% | 1.208,00 |
| 11.03.2024 | 72,06 | 72,06 | 72,06 | 72,06 | 1,66% | - |
| 08.03.2024 | 70,88 | 70,88 | 70,88 | 70,88 | 3,20% | - |
| 06.03.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -2,03% | - |
| 04.03.2024 | 69,38 | 70,10 | 69,38 | 70,10 | 3,70% | 500,00 |
| 01.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,03% | - |
| 29.02.2024 | 67,58 | 67,58 | 67,58 | 67,58 | -0,53% | - |
| 26.02.2024 | 67,94 | 67,94 | 67,94 | 67,94 | -1,11% | - |
| 23.02.2024 | 68,20 | 68,70 | 68,20 | 68,70 | -0,06% | 130,00 |
| 22.02.2024 | 68,74 | 68,74 | 68,74 | 68,74 | -1,32% | - |
| 20.02.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -0,20% | - |
| 19.02.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -0,34% | - |
| 16.02.2024 | 69,74 | 70,04 | 69,72 | 70,04 | -0,77% | 250,00 |
| 15.02.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 2,23% | - |
| 14.02.2024 | 69,74 | 69,74 | 69,04 | 69,04 | -3,84% | 100,00 |
| 12.02.2024 | 72,00 | 72,22 | 71,80 | 71,80 | 1,79% | 3.750,00 |
| 09.02.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,66% | - |
| 08.02.2024 | 71,14 | 71,14 | 70,08 | 70,08 | 6,73% | 300,00 |
| 06.02.2024 | 64,88 | 65,66 | 64,60 | 65,66 | -0,03% | 2.107,00 |
| 02.02.2024 | 65,70 | 65,70 | 65,68 | 65,68 | 0,49% | 400,00 |
| 01.02.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -2,42% | - |
| 31.01.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 0,09% | - |
| 30.01.2024 | 66,92 | 66,92 | 66,92 | 66,92 | 0,33% | - |
| 29.01.2024 | 66,30 | 66,70 | 66,30 | 66,70 | 3,28% | 39,00 |
| 23.01.2024 | 64,58 | 64,58 | 64,58 | 64,58 | -0,12% | - |
| 22.01.2024 | 64,66 | 64,66 | 64,66 | 64,66 | 0,37% | - |
| 19.01.2024 | 64,42 | 64,44 | 64,42 | 64,42 | -0,28% | 895,00 |
| 18.01.2024 | 64,92 | 64,92 | 64,60 | 64,60 | 0,28% | 70,00 |
| 17.01.2024 | 64,42 | 64,42 | 64,42 | 64,42 | -3,68% | 230,00 |
| 16.01.2024 | 66,88 | 66,88 | 66,42 | 66,88 | -0,74% | 520,00 |
| 15.01.2024 | 67,38 | 67,38 | 67,38 | 67,38 | 0,60% | - |
| 12.01.2024 | 66,40 | 66,98 | 66,40 | 66,98 | -0,98% | 250,00 |
| 11.01.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 2,21% | - |
| 10.01.2024 | 66,18 | 66,18 | 66,18 | 66,18 | -1,19% | - |
| 09.01.2024 | 65,52 | 66,98 | 65,52 | 66,98 | 0,00% | 137,00 |
| 08.01.2024 | 65,74 | 66,98 | 65,74 | 66,98 | 1,82% | 100,00 |
| 05.01.2024 | 65,70 | 65,78 | 64,98 | 65,78 | -1,88% | 55,00 |
| 04.01.2024 | 67,04 | 67,04 | 67,04 | 67,04 | -0,68% | - |
| 03.01.2024 | 66,50 | 67,50 | 66,50 | 67,50 | 0,00% | 18,00 |
| 02.01.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,24% | - |
| 29.12.2023 | 67,34 | 67,34 | 67,34 | 67,34 | 0,12% | - |
| 28.12.2023 | 67,26 | 67,26 | 67,26 | 67,26 | -0,36% | - |
| 27.12.2023 | 67,36 | 67,50 | 67,36 | 67,50 | 0,48% | 270,00 |
| 22.12.2023 | 67,50 | 67,50 | 66,94 | 67,18 | -0,47% | 10,00 |
| 21.12.2023 | 68,00 | 68,00 | 67,50 | 67,50 | -0,24% | 14,00 |
| 20.12.2023 | 67,66 | 67,66 | 67,66 | 67,66 | 2,42% | - |
| 19.12.2023 | 67,62 | 67,62 | 66,06 | 66,06 | -1,11% | 500,00 |
| 18.12.2023 | 66,80 | 66,80 | 66,80 | 66,80 | -2,17% | - |
| 15.12.2023 | 67,02 | 68,28 | 67,02 | 68,28 | 2,96% | 45,00 |
| 14.12.2023 | 67,52 | 67,52 | 66,06 | 66,32 | 5,34% | 2.292,00 |
| 13.12.2023 | 62,80 | 62,96 | 62,48 | 62,96 | 2,47% | 21.588,00 |
| 12.12.2023 | 62,18 | 62,18 | 61,44 | 61,44 | -1,35% | 60,00 |
| 11.12.2023 | 63,44 | 63,86 | 62,28 | 62,28 | -2,63% | 3.103,00 |
| 08.12.2023 | 62,88 | 63,96 | 62,68 | 63,96 | 0,63% | 1.910,00 |
| 06.12.2023 | 62,70 | 63,56 | 62,70 | 63,56 | 1,83% | 50,00 |
| 05.12.2023 | 62,42 | 62,42 | 62,42 | 62,42 | 1,79% | - |
| 04.12.2023 | 61,02 | 61,32 | 61,02 | 61,32 | 4,04% | 35,00 |
| 01.12.2023 | 58,78 | 59,00 | 58,76 | 58,94 | 0,99% | 1.805,00 |
| 30.11.2023 | 58,28 | 58,36 | 58,28 | 58,36 | 2,64% | 35,00 |
| 29.11.2023 | 56,86 | 56,86 | 56,86 | 56,86 | 2,45% | - |
| 28.11.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,43% | 160,00 |
| 27.11.2023 | 55,26 | 55,26 | 55,26 | 55,26 | 1,54% | - |
| 23.11.2023 | 54,42 | 54,42 | 54,42 | 54,42 | -0,04% | - |
| 22.11.2023 | 54,44 | 54,44 | 54,44 | 54,44 | -0,98% | - |
| 20.11.2023 | 54,98 | 54,98 | 54,98 | 54,98 | 0,44% | 69,00 |
| 17.11.2023 | 54,12 | 54,74 | 54,12 | 54,74 | 1,48% | 184,00 |
| 16.11.2023 | 53,94 | 53,94 | 53,94 | 53,94 | 8,44% | - |
| 14.11.2023 | 49,74 | 49,74 | 49,74 | 49,74 | -0,48% | 79,00 |
| 13.11.2023 | 49,98 | 49,98 | 49,98 | 49,98 | -1,19% | - |
| 10.11.2023 | 50,58 | 50,58 | 50,58 | 50,58 | -0,71% | 2,00 |