80,590€
0,52%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 80,33 | 81,39 | 80,25 | 80,59 | 0,52% | - |
| 17.07.2025 | 80,33 | 80,70 | 79,04 | 80,17 | -0,17% | 2,00 |
| 16.07.2025 | 80,25 | 80,39 | 79,20 | 80,31 | 0,07% | - |
| 15.07.2025 | 80,61 | 81,14 | 80,22 | 80,25 | -0,45% | 100,00 |
| 14.07.2025 | 79,15 | 80,69 | 78,76 | 80,61 | 1,33% | - |
| 11.07.2025 | 80,53 | 80,53 | 78,75 | 79,55 | -1,19% | - |
| 10.07.2025 | 80,77 | 80,94 | 79,82 | 80,51 | -0,42% | - |
| 09.07.2025 | 80,31 | 80,87 | 79,93 | 80,85 | 0,62% | - |
| 08.07.2025 | 79,99 | 80,44 | 79,34 | 80,35 | 0,45% | - |
| 07.07.2025 | 79,63 | 80,38 | 79,46 | 79,99 | 0,45% | 50,00 |
| 04.07.2025 | 79,89 | 80,02 | 78,56 | 79,63 | -0,38% | - |
| 03.07.2025 | 80,29 | 80,74 | 79,52 | 79,93 | -0,45% | - |
| 02.07.2025 | 81,05 | 81,54 | 79,81 | 80,29 | -0,96% | 1,00 |
| 01.07.2025 | 81,27 | 81,94 | 80,42 | 81,07 | -0,25% | - |
| 30.06.2025 | 80,53 | 81,31 | 80,21 | 81,27 | 0,97% | - |
| 27.06.2025 | 80,83 | 81,20 | 79,86 | 80,49 | -0,37% | - |
| 26.06.2025 | 80,11 | 81,26 | 80,00 | 80,79 | 0,85% | - |
| 25.06.2025 | 81,47 | 81,66 | 79,69 | 80,11 | -1,69% | - |
| 24.06.2025 | 81,50 | 82,08 | 80,76 | 81,49 | 0,52% | - |
| 23.06.2025 | 80,84 | 81,12 | 80,07 | 81,07 | 0,07% | 38,00 |
| 20.06.2025 | 81,25 | 82,17 | 80,70 | 81,01 | -0,34% | - |
| 19.06.2025 | 82,03 | 82,08 | 80,75 | 81,29 | -1,05% | - |
| 18.06.2025 | 82,71 | 83,29 | 81,39 | 82,15 | -0,68% | 3,00 |
| 17.06.2025 | 83,45 | 84,28 | 82,12 | 82,71 | -1,08% | - |
| 16.06.2025 | 82,51 | 84,21 | 82,48 | 83,61 | 1,33% | - |
| 13.06.2025 | 82,63 | 83,06 | 81,64 | 82,51 | -1,06% | - |
| 12.06.2025 | 83,48 | 83,76 | 82,56 | 83,39 | -0,25% | - |
| 11.06.2025 | 84,33 | 84,49 | 83,52 | 83,60 | -0,89% | - |
| 10.06.2025 | 82,85 | 84,86 | 82,81 | 84,35 | 1,71% | - |
| 09.06.2025 | 82,27 | 83,35 | 82,27 | 82,93 | 0,80% | 3,00 |
| 06.06.2025 | 81,63 | 82,42 | 81,53 | 82,27 | 0,76% | - |
| 05.06.2025 | 81,02 | 82,94 | 80,93 | 81,65 | 0,78% | - |
| 04.06.2025 | 82,39 | 82,69 | 80,70 | 81,02 | -1,17% | 7,00 |
| 03.06.2025 | 83,40 | 84,03 | 81,50 | 81,98 | -1,79% | - |
| 02.06.2025 | 83,61 | 83,61 | 81,17 | 83,47 | -0,19% | - |
| 30.05.2025 | 83,79 | 84,57 | 82,93 | 83,63 | -0,19% | - |
| 29.05.2025 | 83,31 | 84,40 | 82,99 | 83,79 | 0,65% | 11,00 |
| 28.05.2025 | 81,03 | 83,47 | 80,72 | 83,25 | 2,71% | 12,00 |
| 27.05.2025 | 79,94 | 81,36 | 79,86 | 81,05 | 1,31% | 100,00 |
| 26.05.2025 | 78,73 | 80,12 | 78,73 | 80,00 | 1,87% | 12,00 |
| 23.05.2025 | 78,91 | 80,23 | 77,32 | 78,53 | -0,73% | 102,00 |
| 22.05.2025 | 78,10 | 79,89 | 78,01 | 79,11 | 1,03% | - |
| 21.05.2025 | 78,84 | 79,35 | 78,12 | 78,30 | -0,94% | - |
| 20.05.2025 | 78,15 | 79,18 | 78,01 | 79,04 | 0,88% | - |
| 19.05.2025 | 77,46 | 78,44 | 76,89 | 78,35 | 0,67% | - |
| 16.05.2025 | 78,29 | 78,87 | 77,38 | 77,83 | -0,65% | - |
| 15.05.2025 | 75,82 | 78,45 | 75,45 | 78,34 | 3,26% | - |
| 14.05.2025 | 75,37 | 77,88 | 75,33 | 75,87 | 0,66% | 150,00 |
| 13.05.2025 | 75,24 | 75,97 | 74,82 | 75,37 | -0,09% | - |
| 12.05.2025 | 73,61 | 75,81 | 73,17 | 75,44 | 2,60% | 4,00 |
| 09.05.2025 | 72,94 | 73,73 | 72,86 | 73,53 | 0,81% | - |
| 08.05.2025 | 76,39 | 76,39 | 70,62 | 72,94 | -4,52% | - |
| 07.05.2025 | 76,73 | 77,05 | 75,80 | 76,39 | -0,44% | - |
| 06.05.2025 | 76,55 | 77,09 | 76,04 | 76,73 | 0,12% | - |
| 05.05.2025 | 76,46 | 77,28 | 76,05 | 76,64 | 0,16% | - |
| 02.05.2025 | 74,90 | 76,54 | 74,82 | 76,52 | 2,16% | - |
| 30.04.2025 | 73,82 | 75,03 | 73,29 | 74,90 | 1,44% | - |
| 29.04.2025 | 74,01 | 75,02 | 73,58 | 73,84 | -0,23% | - |
| 28.04.2025 | 73,57 | 74,13 | 71,48 | 74,01 | 0,65% | - |
| 25.04.2025 | 73,26 | 73,87 | 72,53 | 73,53 | 0,42% | 60,00 |
| 24.04.2025 | 72,09 | 73,84 | 71,92 | 73,22 | 1,57% | - |
| 23.04.2025 | 72,38 | 73,26 | 71,81 | 72,09 | -0,40% | - |
| 22.04.2025 | 71,19 | 72,56 | 70,87 | 72,38 | 1,37% | - |
| 17.04.2025 | 69,24 | 72,06 | 69,24 | 71,40 | 3,12% | - |
| 16.04.2025 | 69,87 | 70,20 | 68,84 | 69,24 | -1,11% | - |
| 15.04.2025 | 67,79 | 70,40 | 67,59 | 70,02 | 3,34% | 50,00 |
| 14.04.2025 | 66,75 | 68,34 | 66,49 | 67,76 | 1,57% | - |
| 11.04.2025 | 66,83 | 67,42 | 63,56 | 66,71 | -0,19% | - |
| 10.04.2025 | 68,75 | 70,94 | 64,17 | 66,84 | -2,83% | 100,00 |
| 09.04.2025 | 64,34 | 69,24 | 61,93 | 68,79 | 6,70% | 4,00 |
| 08.04.2025 | 65,76 | 68,22 | 63,56 | 64,47 | -1,99% | 125,00 |
| 07.04.2025 | 66,58 | 68,40 | 63,51 | 65,78 | -2,82% | 183,00 |
| 04.04.2025 | 74,54 | 74,62 | 67,22 | 67,69 | -9,19% | 173,00 |
| 03.04.2025 | 77,14 | 79,15 | 74,44 | 74,54 | -4,53% | 100,00 |
| 02.04.2025 | 78,37 | 78,86 | 77,64 | 78,08 | -0,37% | - |
| 01.04.2025 | 78,31 | 79,05 | 77,98 | 78,37 | 0,08% | - |
| 31.03.2025 | 77,52 | 78,38 | 76,62 | 78,31 | 0,66% | - |
| 28.03.2025 | 76,34 | 78,77 | 76,34 | 77,80 | 0,46% | - |
| 27.03.2025 | 77,14 | 78,32 | 76,58 | 77,44 | 0,21% | 100,00 |
| 26.03.2025 | 76,84 | 77,51 | 76,09 | 77,28 | 0,63% | 100,00 |
| 25.03.2025 | 76,58 | 77,41 | 76,41 | 76,80 | 0,26% | - |
| 24.03.2025 | 76,80 | 77,74 | 75,52 | 76,60 | -0,26% | - |
| 21.03.2025 | 76,57 | 77,48 | 76,00 | 76,80 | 0,23% | 25,00 |
| 20.03.2025 | 76,00 | 76,94 | 75,78 | 76,62 | 0,82% | 218,00 |
| 19.03.2025 | 76,14 | 76,53 | 75,50 | 76,00 | -0,16% | 100,00 |
| 18.03.2025 | 76,60 | 76,95 | 75,70 | 76,12 | -0,63% | - |
| 17.03.2025 | 75,68 | 76,72 | 75,35 | 76,60 | 1,06% | - |
| 14.03.2025 | 76,61 | 76,94 | 75,32 | 75,80 | -0,71% | 200,00 |
| 13.03.2025 | 76,23 | 77,13 | 75,81 | 76,34 | -0,03% | - |
| 12.03.2025 | 75,29 | 76,98 | 74,95 | 76,36 | 1,68% | - |
| 11.03.2025 | 74,71 | 76,17 | 74,48 | 75,10 | 0,68% | 100,00 |
| 10.03.2025 | 75,95 | 75,95 | 73,93 | 74,59 | -1,79% | - |
| 07.03.2025 | 75,37 | 76,22 | 74,18 | 75,95 | 0,58% | 136,00 |
| 06.03.2025 | 80,06 | 80,51 | 75,12 | 75,51 | -5,68% | 878,00 |
| 05.03.2025 | 82,48 | 82,99 | 78,82 | 80,06 | -2,78% | 1.450,00 |
| 04.03.2025 | 80,67 | 83,09 | 80,09 | 82,35 | 2,13% | 4,00 |
| 03.03.2025 | 81,63 | 82,08 | 80,28 | 80,63 | -0,93% | - |
| 28.02.2025 | 81,36 | 82,03 | 80,57 | 81,39 | -0,27% | - |
| 27.02.2025 | 81,83 | 82,44 | 81,41 | 81,61 | -0,27% | 12,00 |
| 26.02.2025 | 83,41 | 84,15 | 81,61 | 81,83 | -1,75% | 300,00 |