74,550€
-0,73%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.12.2023 | 62,70 | 64,00 | 62,68 | 63,20 | 0,57% | 2.193,00 |
05.12.2023 | 61,36 | 62,88 | 61,36 | 62,84 | 2,01% | 2.008,00 |
04.12.2023 | 60,08 | 61,60 | 60,08 | 61,60 | 2,74% | 2.208,00 |
01.12.2023 | 58,46 | 59,96 | 58,46 | 59,96 | 2,64% | 11.250,00 |
30.11.2023 | 58,20 | 58,56 | 58,14 | 58,42 | 1,53% | 490,00 |
29.11.2023 | 55,66 | 57,56 | 55,66 | 57,54 | 4,58% | 791,00 |
28.11.2023 | 55,34 | 55,60 | 54,96 | 55,02 | -0,33% | 231,00 |
27.11.2023 | 53,80 | 55,20 | 53,80 | 55,20 | 2,53% | 613,00 |
24.11.2023 | 54,56 | 54,56 | 53,84 | 53,84 | -1,36% | 195,00 |
23.11.2023 | 54,48 | 54,58 | 54,12 | 54,58 | 1,07% | 58,00 |
22.11.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,33% | 25,00 |
21.11.2023 | 55,72 | 55,72 | 53,82 | 53,82 | -3,62% | 492,00 |
20.11.2023 | 54,82 | 55,84 | 54,82 | 55,84 | 2,35% | 2.372,00 |
17.11.2023 | 54,20 | 54,72 | 54,20 | 54,56 | 0,59% | 283,00 |
16.11.2023 | 54,24 | 54,24 | 54,24 | 54,24 | 0,59% | 1,00 |
15.11.2023 | 53,92 | 55,04 | 53,88 | 53,92 | 0,97% | 4.923,00 |
14.11.2023 | 49,98 | 53,40 | 49,98 | 53,40 | 6,37% | 142,00 |
13.11.2023 | 50,48 | 50,52 | 50,18 | 50,20 | -0,99% | 230,00 |
10.11.2023 | 50,90 | 50,90 | 50,28 | 50,70 | -0,28% | 185,00 |
09.11.2023 | 51,26 | 51,26 | 50,84 | 50,84 | 0,59% | 119,00 |
08.11.2023 | 49,61 | 50,54 | 49,19 | 50,54 | 1,30% | 211,00 |
07.11.2023 | 50,40 | 50,40 | 49,50 | 49,89 | -1,13% | 351,00 |