78,670€
0,09%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 78,23 | 78,88 | 77,79 | 78,63 | 0,04% | 244,00 |
| 30.04.2024 | 77,76 | 78,92 | 77,76 | 78,60 | 0,10% | 373,00 |
| 29.04.2024 | 78,40 | 78,64 | 77,82 | 78,52 | 0,13% | 266,00 |
| 26.04.2024 | 77,86 | 78,50 | 77,60 | 78,42 | 2,51% | 285,00 |
| 25.04.2024 | 76,40 | 77,48 | 75,84 | 76,50 | -0,68% | 123,00 |
| 24.04.2024 | 77,36 | 77,36 | 76,74 | 77,02 | 0,44% | 10,00 |
| 23.04.2024 | 76,94 | 77,74 | 76,62 | 76,68 | -0,44% | 324,00 |
| 22.04.2024 | 75,66 | 77,28 | 75,30 | 77,02 | 2,58% | 1.220,00 |
| 19.04.2024 | 73,96 | 75,24 | 73,60 | 75,08 | -0,08% | 48,00 |
| 18.04.2024 | 74,30 | 75,24 | 74,30 | 75,14 | 2,01% | 410,00 |
| 17.04.2024 | 73,48 | 75,58 | 73,00 | 73,66 | 1,18% | 779,00 |
| 16.04.2024 | 73,14 | 73,18 | 72,16 | 72,80 | -1,03% | 70,00 |
| 15.04.2024 | 74,00 | 74,68 | 73,02 | 73,56 | 0,68% | 709,00 |
| 12.04.2024 | 73,84 | 74,90 | 73,06 | 73,06 | -1,00% | 256,00 |
| 11.04.2024 | 74,22 | 74,22 | 73,02 | 73,80 | -0,27% | 318,00 |
| 10.04.2024 | 75,24 | 75,62 | 73,42 | 74,00 | -1,73% | 1.321,00 |
| 09.04.2024 | 74,62 | 75,30 | 74,22 | 75,30 | 1,32% | 594,00 |
| 08.04.2024 | 72,74 | 74,84 | 72,70 | 74,32 | 1,81% | 367,00 |
| 05.04.2024 | 72,60 | 73,06 | 71,74 | 73,00 | -0,33% | 523,00 |
| 04.04.2024 | 72,26 | 73,52 | 71,90 | 73,24 | 1,30% | 298,00 |
| 03.04.2024 | 73,50 | 73,86 | 71,92 | 72,30 | -1,85% | 940,00 |
| 02.04.2024 | 74,34 | 74,76 | 73,50 | 73,66 | -1,39% | 1.160,00 |
| 28.03.2024 | 75,12 | 75,12 | 74,28 | 74,70 | -0,53% | 255,00 |
| 27.03.2024 | 73,96 | 75,10 | 73,80 | 75,10 | 0,16% | 993,00 |
| 26.03.2024 | 73,50 | 75,04 | 73,50 | 74,98 | 1,76% | 229,00 |
| 25.03.2024 | 73,38 | 73,86 | 73,28 | 73,68 | 0,60% | 138,00 |
| 22.03.2024 | 73,68 | 73,68 | 73,24 | 73,24 | -0,27% | 94,00 |
| 21.03.2024 | 72,96 | 73,86 | 72,96 | 73,44 | 2,48% | 717,00 |
| 20.03.2024 | 71,48 | 71,82 | 70,96 | 71,66 | 0,50% | 787,00 |
| 19.03.2024 | 70,96 | 71,30 | 70,96 | 71,30 | 0,82% | 477,00 |
| 18.03.2024 | 70,12 | 70,72 | 70,06 | 70,72 | -0,08% | 159,00 |
| 15.03.2024 | 71,08 | 71,26 | 70,78 | 70,78 | -1,06% | 53,00 |
| 14.03.2024 | 71,12 | 71,76 | 71,00 | 71,54 | 1,71% | 319,00 |
| 13.03.2024 | 70,56 | 70,74 | 70,34 | 70,34 | -2,03% | 108,00 |
| 12.03.2024 | 71,88 | 71,88 | 71,74 | 71,80 | -0,25% | 338,00 |
| 11.03.2024 | 71,36 | 72,30 | 70,64 | 71,98 | 2,33% | 381,00 |
| 08.03.2024 | 70,22 | 70,88 | 70,22 | 70,34 | 0,06% | 76,00 |
| 07.03.2024 | 68,32 | 70,30 | 68,24 | 70,30 | 2,69% | 121,00 |
| 06.03.2024 | 69,28 | 69,28 | 68,46 | 68,46 | -1,21% | 118,00 |
| 05.03.2024 | 69,58 | 69,58 | 69,30 | 69,30 | 0,32% | 541,00 |
| 04.03.2024 | 69,02 | 69,72 | 69,02 | 69,08 | 0,09% | 617,00 |
| 01.03.2024 | 67,74 | 69,02 | 67,74 | 69,02 | 2,43% | 175,00 |
| 29.02.2024 | 67,70 | 68,52 | 67,38 | 67,38 | 0,84% | 293,00 |
| 28.02.2024 | 68,26 | 68,26 | 66,82 | 66,82 | -3,22% | 868,00 |
| 27.02.2024 | 68,06 | 69,08 | 68,06 | 69,04 | 1,32% | 392,00 |
| 26.02.2024 | 68,52 | 68,52 | 68,06 | 68,14 | -1,16% | 591,00 |
| 23.02.2024 | 68,66 | 69,02 | 67,82 | 68,94 | 0,52% | 130,00 |
| 22.02.2024 | 69,08 | 69,56 | 68,58 | 68,58 | -0,64% | 133,00 |
| 21.02.2024 | 69,60 | 69,60 | 69,02 | 69,02 | -0,55% | 177,00 |
| 20.02.2024 | 70,32 | 70,32 | 69,34 | 69,40 | -1,53% | 375,00 |
| 19.02.2024 | 69,66 | 70,48 | 69,66 | 70,48 | 0,95% | 257,00 |
| 16.02.2024 | 69,66 | 70,60 | 69,50 | 69,82 | -1,05% | 725,00 |
| 15.02.2024 | 69,82 | 70,56 | 68,98 | 70,56 | 0,97% | 1.863,00 |
| 14.02.2024 | 69,40 | 69,88 | 69,40 | 69,88 | 0,55% | 635,00 |
| 13.02.2024 | 72,12 | 72,12 | 69,50 | 69,50 | -3,23% | 108,00 |
| 12.02.2024 | 71,34 | 72,14 | 71,34 | 71,82 | 1,73% | 133,00 |
| 09.02.2024 | 70,24 | 70,82 | 69,34 | 70,60 | 0,34% | 230,00 |
| 08.02.2024 | 68,88 | 71,38 | 68,88 | 70,36 | 5,05% | 930,00 |
| 07.02.2024 | 65,86 | 67,26 | 65,86 | 66,98 | 2,13% | 242,00 |
| 06.02.2024 | 65,36 | 65,58 | 64,14 | 65,58 | 0,31% | 750,00 |
| 05.02.2024 | 65,90 | 65,90 | 65,38 | 65,38 | -0,30% | 164,00 |
| 02.02.2024 | 66,08 | 66,08 | 65,58 | 65,58 | 0,31% | 155,00 |
| 01.02.2024 | 65,54 | 65,72 | 65,38 | 65,38 | -1,77% | 351,00 |
| 31.01.2024 | 67,00 | 67,02 | 66,56 | 66,56 | -0,66% | 336,00 |
| 30.01.2024 | 67,14 | 67,20 | 66,98 | 67,00 | 0,84% | 561,00 |
| 29.01.2024 | 66,46 | 66,70 | 66,22 | 66,44 | -1,01% | 1.025,00 |
| 26.01.2024 | 67,34 | 67,34 | 67,12 | 67,12 | 0,18% | 11,00 |
| 25.01.2024 | 66,12 | 67,44 | 66,06 | 67,00 | 0,48% | 186,00 |
| 24.01.2024 | 64,90 | 67,04 | 64,90 | 66,68 | 3,41% | 638,00 |
| 23.01.2024 | 64,32 | 65,06 | 63,90 | 64,48 | 0,28% | 32,00 |
| 22.01.2024 | 64,24 | 64,64 | 64,22 | 64,30 | -0,99% | 5.884,00 |
| 19.01.2024 | 64,76 | 65,48 | 64,66 | 64,94 | 0,50% | 231,00 |
| 18.01.2024 | 64,96 | 65,08 | 64,24 | 64,62 | -1,82% | 248,00 |
| 17.01.2024 | 65,94 | 65,94 | 65,00 | 65,82 | -1,14% | 200,00 |
| 16.01.2024 | 66,14 | 66,68 | 66,14 | 66,58 | -0,27% | 104,00 |
| 15.01.2024 | 66,84 | 67,74 | 66,68 | 66,76 | 0,66% | 407,00 |
| 12.01.2024 | 65,92 | 66,32 | 65,92 | 66,32 | -0,78% | 40,00 |
| 11.01.2024 | 66,60 | 67,14 | 66,60 | 66,84 | 1,55% | 497,00 |
| 10.01.2024 | 65,28 | 67,00 | 65,28 | 65,82 | 0,24% | 196,00 |
| 09.01.2024 | 65,80 | 65,80 | 65,66 | 65,66 | -0,39% | 372,00 |
| 08.01.2024 | 65,88 | 65,92 | 65,12 | 65,92 | 1,48% | 42,00 |
| 05.01.2024 | 66,52 | 66,52 | 64,80 | 64,96 | -3,07% | 1.724,00 |
| 04.01.2024 | 67,00 | 67,02 | 66,84 | 67,02 | 1,09% | 329,00 |
| 03.01.2024 | 66,98 | 66,98 | 66,28 | 66,30 | -1,78% | 144,00 |
| 02.01.2024 | 67,50 | 67,86 | 67,20 | 67,50 | 0,39% | 1.135,00 |
| 29.12.2023 | 67,04 | 67,24 | 67,04 | 67,24 | 0,15% | 676,00 |
| 28.12.2023 | 67,06 | 67,14 | 66,76 | 67,14 | -0,30% | 294,00 |
| 27.12.2023 | 67,12 | 67,68 | 67,12 | 67,34 | 0,48% | 313,00 |
| 22.12.2023 | 67,84 | 67,84 | 67,02 | 67,02 | -1,03% | 750,00 |
| 21.12.2023 | 67,40 | 68,26 | 67,40 | 67,72 | 0,83% | 989,00 |
| 20.12.2023 | 67,80 | 69,06 | 67,16 | 67,16 | -1,06% | 1.470,00 |
| 19.12.2023 | 67,10 | 67,88 | 67,10 | 67,88 | 1,86% | 791,00 |
| 18.12.2023 | 66,46 | 66,64 | 65,68 | 66,64 | -0,45% | 945,00 |
| 15.12.2023 | 66,40 | 67,14 | 66,40 | 66,94 | 0,60% | 2.772,00 |
| 14.12.2023 | 63,52 | 67,68 | 63,52 | 66,54 | 5,32% | 3.492,00 |
| 13.12.2023 | 62,80 | 63,18 | 62,72 | 63,18 | 0,45% | 5.241,00 |
| 12.12.2023 | 63,50 | 64,22 | 62,90 | 62,90 | -0,60% | 2.158,00 |
| 11.12.2023 | 63,04 | 63,90 | 63,04 | 63,28 | 0,29% | 1.375,00 |
| 08.12.2023 | 62,44 | 63,30 | 62,44 | 63,10 | 0,73% | 1.014,00 |
| 07.12.2023 | 62,92 | 62,92 | 62,32 | 62,64 | -0,89% | 390,00 |