74,890€
-0,89%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 75,57 | 75,91 | 74,75 | 74,85 | -0,76% | - |
| 01.11.2024 | 74,84 | 75,85 | 74,44 | 75,42 | 0,63% | - |
| 31.10.2024 | 75,04 | 75,36 | 74,24 | 74,95 | -0,60% | - |
| 30.10.2024 | 76,59 | 76,96 | 75,17 | 75,40 | -1,68% | - |
| 29.10.2024 | 78,02 | 78,84 | 76,38 | 76,69 | -1,62% | - |
| 28.10.2024 | 77,34 | 78,36 | 77,15 | 77,95 | 1,33% | - |
| 25.10.2024 | 75,51 | 77,89 | 74,92 | 76,93 | -0,34% | - |
| 24.10.2024 | 76,84 | 78,24 | 76,84 | 77,19 | 0,63% | - |
| 23.10.2024 | 76,90 | 77,32 | 76,36 | 76,71 | -0,20% | 2.000,00 |
| 22.10.2024 | 77,64 | 77,66 | 75,95 | 76,86 | -1,03% | - |
| 21.10.2024 | 78,33 | 78,72 | 77,15 | 77,66 | -1,18% | - |
| 18.10.2024 | 78,22 | 78,63 | 77,14 | 78,59 | 0,49% | - |
| 17.10.2024 | 78,72 | 79,03 | 77,96 | 78,21 | -0,71% | - |
| 16.10.2024 | 77,34 | 78,87 | 76,79 | 78,77 | 1,78% | 40,00 |
| 15.10.2024 | 76,80 | 78,30 | 76,78 | 77,39 | 0,55% | - |
| 14.10.2024 | 76,30 | 77,30 | 75,96 | 76,97 | 0,89% | - |
| 11.10.2024 | 75,07 | 76,75 | 74,65 | 76,29 | 1,58% | - |
| 10.10.2024 | 75,94 | 76,15 | 74,67 | 75,10 | -1,30% | - |
| 09.10.2024 | 74,47 | 76,17 | 74,29 | 76,09 | 2,09% | - |
| 08.10.2024 | 73,90 | 75,11 | 73,68 | 74,53 | 0,22% | - |
| 07.10.2024 | 76,17 | 76,59 | 74,14 | 74,37 | -2,75% | - |
| 04.10.2024 | 76,41 | 76,84 | 73,01 | 76,47 | 1,27% | - |
| 03.10.2024 | 76,24 | 76,64 | 75,26 | 75,51 | -1,44% | - |
| 02.10.2024 | 78,20 | 78,46 | 76,15 | 76,61 | -2,05% | - |
| 01.10.2024 | 78,81 | 79,37 | 77,72 | 78,21 | -0,76% | - |
| 30.09.2024 | 78,94 | 79,16 | 77,26 | 78,81 | 0,10% | 50,00 |
| 27.09.2024 | 79,33 | 79,57 | 78,41 | 78,73 | -0,66% | - |
| 26.09.2024 | 77,94 | 79,59 | 77,89 | 79,25 | 2,72% | 6.400,00 |
| 25.09.2024 | 76,49 | 77,33 | 76,35 | 77,15 | 0,18% | - |
| 24.09.2024 | 77,04 | 77,44 | 76,00 | 77,01 | 0,31% | - |
| 23.09.2024 | 76,65 | 77,01 | 75,52 | 76,77 | 0,47% | - |
| 20.09.2024 | 75,74 | 77,10 | 75,72 | 76,41 | 0,45% | - |
| 19.09.2024 | 78,62 | 78,66 | 75,46 | 76,07 | -2,34% | - |
| 18.09.2024 | 77,86 | 78,29 | 77,10 | 77,89 | 0,49% | - |
| 17.09.2024 | 77,86 | 78,49 | 77,19 | 77,51 | -0,42% | - |
| 16.09.2024 | 76,83 | 77,85 | 76,11 | 77,84 | 1,71% | - |
| 13.09.2024 | 75,92 | 77,11 | 75,25 | 76,53 | 0,80% | 224,00 |
| 12.09.2024 | 76,54 | 77,01 | 75,17 | 75,92 | -0,21% | - |
| 11.09.2024 | 76,60 | 76,88 | 75,05 | 76,08 | -0,92% | 300,00 |
| 10.09.2024 | 75,15 | 77,31 | 75,00 | 76,79 | 1,86% | - |
| 09.09.2024 | 76,04 | 76,53 | 74,52 | 75,39 | -0,19% | - |
| 06.09.2024 | 74,56 | 76,26 | 74,38 | 75,53 | 1,18% | 1.014,00 |
| 05.09.2024 | 72,36 | 75,57 | 72,12 | 74,65 | 3,01% | 40,00 |
| 04.09.2024 | 72,45 | 72,94 | 71,61 | 72,47 | -0,25% | - |
| 03.09.2024 | 74,02 | 74,12 | 72,44 | 72,65 | -1,92% | - |
| 02.09.2024 | 72,52 | 74,13 | 68,83 | 74,07 | 2,04% | - |
| 30.08.2024 | 71,43 | 72,99 | 71,42 | 72,59 | 0,60% | 30,00 |
| 29.08.2024 | 72,37 | 72,87 | 71,32 | 72,16 | -0,33% | - |
| 28.08.2024 | 72,70 | 73,00 | 72,07 | 72,40 | -0,66% | - |
| 27.08.2024 | 73,16 | 73,17 | 72,06 | 72,88 | -0,27% | 40,00 |
| 26.08.2024 | 71,65 | 73,25 | 71,54 | 73,08 | 1,88% | 30,00 |
| 23.08.2024 | 71,29 | 72,00 | 70,74 | 71,73 | 0,74% | - |
| 22.08.2024 | 70,50 | 71,72 | 70,21 | 71,20 | 1,22% | - |
| 21.08.2024 | 69,30 | 70,77 | 69,15 | 70,34 | 1,72% | - |
| 20.08.2024 | 68,87 | 69,92 | 68,63 | 69,15 | 0,52% | - |
| 19.08.2024 | 67,79 | 68,91 | 67,70 | 68,79 | 1,45% | - |
| 16.08.2024 | 68,02 | 68,26 | 67,52 | 67,81 | -0,24% | - |
| 15.08.2024 | 67,38 | 68,01 | 67,01 | 67,97 | 1,09% | - |
| 14.08.2024 | 67,24 | 67,97 | 67,04 | 67,24 | 0,07% | - |
| 13.08.2024 | 66,44 | 67,23 | 66,05 | 67,19 | 1,40% | - |
| 12.08.2024 | 66,87 | 67,37 | 66,19 | 66,26 | -0,67% | - |
| 09.08.2024 | 66,40 | 67,26 | 66,10 | 66,71 | 0,79% | - |
| 08.08.2024 | 66,06 | 66,42 | 65,44 | 66,19 | 0,61% | - |
| 07.08.2024 | 66,46 | 67,32 | 65,77 | 65,79 | -0,71% | - |
| 06.08.2024 | 66,60 | 66,73 | 65,03 | 66,26 | 0,75% | - |
| 05.08.2024 | 65,02 | 66,27 | 64,27 | 65,77 | -2,03% | - |
| 02.08.2024 | 68,40 | 68,54 | 66,90 | 67,13 | -2,44% | - |
| 01.08.2024 | 69,85 | 70,30 | 68,51 | 68,81 | -1,26% | - |
| 31.07.2024 | 69,64 | 70,43 | 69,41 | 69,69 | 0,58% | - |
| 30.07.2024 | 69,35 | 69,47 | 68,78 | 69,29 | 0,00% | - |
| 29.07.2024 | 67,87 | 69,94 | 67,81 | 69,29 | 2,38% | - |
| 26.07.2024 | 69,46 | 69,88 | 67,47 | 67,68 | -2,86% | - |
| 25.07.2024 | 71,00 | 71,00 | 66,62 | 69,67 | -2,01% | 80,00 |
| 24.07.2024 | 71,57 | 71,58 | 70,12 | 71,10 | -0,93% | - |
| 23.07.2024 | 73,02 | 73,25 | 71,43 | 71,77 | -1,89% | - |
| 22.07.2024 | 73,68 | 73,90 | 72,43 | 73,15 | -0,44% | - |
| 19.07.2024 | 76,98 | 77,00 | 72,83 | 73,47 | -4,22% | - |
| 18.07.2024 | 76,59 | 77,67 | 76,11 | 76,71 | 0,35% | - |
| 17.07.2024 | 76,44 | 76,85 | 75,80 | 76,44 | -0,59% | - |
| 16.07.2024 | 76,02 | 77,07 | 75,83 | 76,89 | 1,05% | - |
| 15.07.2024 | 76,32 | 76,98 | 75,98 | 76,09 | -0,52% | - |
| 12.07.2024 | 76,84 | 77,05 | 75,32 | 76,49 | -0,40% | - |
| 11.07.2024 | 75,80 | 77,39 | 75,60 | 76,80 | 1,23% | - |
| 10.07.2024 | 74,58 | 76,29 | 74,47 | 75,87 | 1,61% | - |
| 09.07.2024 | 75,62 | 76,03 | 74,24 | 74,67 | -1,19% | - |
| 08.07.2024 | 76,16 | 76,84 | 74,98 | 75,57 | -1,10% | - |
| 05.07.2024 | 76,36 | 77,16 | 75,89 | 76,41 | 0,16% | - |
| 04.07.2024 | 76,50 | 77,04 | 76,03 | 76,29 | -0,31% | 2.428,00 |
| 03.07.2024 | 75,54 | 76,55 | 74,85 | 76,53 | 1,54% | - |
| 02.07.2024 | 74,59 | 75,77 | 73,34 | 75,37 | 1,21% | - |
| 01.07.2024 | 74,70 | 76,74 | 74,21 | 74,47 | 1,14% | - |
| 28.06.2024 | 73,72 | 73,97 | 73,12 | 73,63 | -0,03% | - |
| 27.06.2024 | 72,51 | 74,71 | 72,49 | 73,65 | 1,73% | - |
| 26.06.2024 | 74,86 | 75,01 | 72,01 | 72,40 | -2,91% | - |
| 25.06.2024 | 74,12 | 74,94 | 73,75 | 74,57 | 0,77% | - |
| 24.06.2024 | 73,59 | 74,59 | 72,79 | 74,00 | 0,56% | - |
| 21.06.2024 | 74,02 | 74,30 | 73,01 | 73,59 | -0,54% | - |
| 20.06.2024 | 72,46 | 74,30 | 72,40 | 73,99 | 2,37% | - |
| 19.06.2024 | 72,89 | 73,26 | 71,97 | 72,28 | -0,67% | - |
| 18.06.2024 | 71,12 | 72,85 | 70,89 | 72,77 | 2,62% | - |