79,520€
0,73%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 79,80 | 80,02 | 78,94 | 78,94 | -0,93% | 1.140,00 |
| 03.07.2025 | 79,68 | 79,68 | 79,68 | 79,68 | -0,92% | 130,00 |
| 02.07.2025 | 80,42 | 80,42 | 80,42 | 80,42 | -0,67% | - |
| 01.07.2025 | 80,96 | 80,96 | 80,96 | 80,96 | -0,27% | - |
| 30.06.2025 | 81,04 | 81,18 | 81,04 | 81,18 | 0,74% | 318,00 |
| 27.06.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 0,57% | - |
| 25.06.2025 | 80,12 | 80,12 | 80,12 | 80,12 | -0,89% | - |
| 24.06.2025 | 80,88 | 80,88 | 80,84 | 80,84 | 0,02% | 1,00 |
| 23.06.2025 | 80,68 | 80,82 | 80,68 | 80,82 | -0,54% | 430,00 |
| 19.06.2025 | 81,26 | 81,26 | 81,26 | 81,26 | -1,24% | 30,00 |
| 18.06.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -1,95% | - |
| 16.06.2025 | 83,92 | 83,92 | 83,92 | 83,92 | 1,89% | - |
| 13.06.2025 | 82,38 | 82,38 | 82,36 | 82,36 | -1,62% | 415,00 |
| 11.06.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -0,40% | - |
| 10.06.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 1,74% | 35,00 |
| 09.06.2025 | 83,00 | 83,00 | 82,62 | 82,62 | 1,13% | 303,00 |
| 04.06.2025 | 81,70 | 81,70 | 81,70 | 81,70 | -4,44% | 2,00 |
| 03.06.2025 | 83,08 | 85,50 | 83,08 | 85,50 | 2,22% | 50,00 |
| 30.05.2025 | 83,64 | 83,64 | 83,64 | 83,64 | -0,24% | - |
| 29.05.2025 | 83,50 | 84,06 | 83,50 | 83,84 | 2,12% | 386,00 |
| 28.05.2025 | 83,02 | 83,06 | 82,10 | 82,10 | 1,01% | 548,00 |
| 27.05.2025 | 81,28 | 81,28 | 81,28 | 81,28 | 3,46% | - |
| 23.05.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -0,78% | - |
| 22.05.2025 | 79,18 | 79,18 | 79,18 | 79,18 | 0,43% | - |
| 20.05.2025 | 78,84 | 78,84 | 78,84 | 78,84 | 4,31% | - |
| 16.05.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,08% | - |
| 15.05.2025 | 75,64 | 75,64 | 75,64 | 75,64 | -0,66% | - |
| 14.05.2025 | 76,14 | 76,14 | 76,14 | 76,14 | 0,71% | 25,00 |
| 13.05.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 2,58% | 18,00 |
| 09.05.2025 | 73,70 | 73,70 | 73,70 | 73,70 | 0,16% | - |
| 29.04.2025 | 73,58 | 73,58 | 73,58 | 73,58 | 0,82% | - |
| 25.04.2025 | 72,72 | 72,98 | 72,66 | 72,98 | 0,36% | 206,00 |
| 24.04.2025 | 72,72 | 72,72 | 72,72 | 72,72 | 0,72% | 80,00 |
| 23.04.2025 | 72,62 | 72,62 | 72,20 | 72,20 | 0,36% | 172,00 |
| 22.04.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 0,47% | - |
| 17.04.2025 | 70,12 | 71,60 | 69,84 | 71,60 | 2,20% | 1.780,00 |
| 16.04.2025 | 70,06 | 70,06 | 70,06 | 70,06 | 4,29% | - |
| 14.04.2025 | 66,96 | 67,18 | 66,96 | 67,18 | 2,19% | 254,00 |
| 11.04.2025 | 65,30 | 65,74 | 65,30 | 65,74 | -2,58% | 300,00 |
| 10.04.2025 | 67,48 | 67,48 | 67,48 | 67,48 | 3,75% | 4,00 |
| 08.04.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -10,78% | 91,00 |
| 04.04.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -2,07% | 20,00 |
| 03.04.2025 | 74,98 | 74,98 | 74,44 | 74,44 | -4,61% | 15,00 |
| 02.04.2025 | 78,04 | 78,04 | 78,04 | 78,04 | 2,04% | - |
| 31.03.2025 | 76,76 | 76,76 | 76,48 | 76,48 | -1,70% | 50,00 |
| 28.03.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,34% | 9,00 |
| 27.03.2025 | 77,54 | 77,54 | 77,54 | 77,54 | 0,60% | - |
| 26.03.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 0,36% | - |
| 25.03.2025 | 76,94 | 76,94 | 76,80 | 76,80 | 0,73% | 10,00 |
| 24.03.2025 | 76,90 | 76,90 | 76,24 | 76,24 | -0,42% | 50,00 |
| 21.03.2025 | 76,56 | 76,56 | 76,56 | 76,56 | 0,26% | 33,00 |
| 20.03.2025 | 76,36 | 76,36 | 76,36 | 76,36 | 0,82% | - |
| 19.03.2025 | 76,06 | 76,06 | 75,74 | 75,74 | -0,63% | 36,00 |
| 18.03.2025 | 76,06 | 76,22 | 76,06 | 76,22 | -0,39% | 228,00 |
| 17.03.2025 | 75,40 | 76,52 | 75,40 | 76,52 | 1,32% | 160,00 |
| 14.03.2025 | 76,16 | 76,16 | 75,52 | 75,52 | -1,33% | 124,00 |
| 12.03.2025 | 76,06 | 76,54 | 76,06 | 76,54 | -3,70% | 145,00 |
| 07.03.2025 | 79,48 | 79,48 | 79,48 | 79,48 | -0,75% | - |
| 06.03.2025 | 80,08 | 80,08 | 80,08 | 80,08 | -1,50% | - |
| 04.03.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -2,77% | - |
| 27.02.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 1,04% | - |
| 26.02.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -0,43% | - |
| 25.02.2025 | 83,30 | 83,30 | 83,12 | 83,12 | 0,80% | 10,00 |
| 24.02.2025 | 82,40 | 82,46 | 82,40 | 82,46 | 0,78% | 59,00 |
| 21.02.2025 | 82,00 | 82,00 | 81,82 | 81,82 | 0,52% | 100,00 |
| 20.02.2025 | 81,30 | 81,40 | 81,28 | 81,40 | 2,08% | 120,00 |
| 19.02.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,60% | - |
| 18.02.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 0,25% | - |
| 17.02.2025 | 80,02 | 80,02 | 80,02 | 80,02 | -0,35% | - |
| 14.02.2025 | 80,86 | 81,02 | 80,30 | 80,30 | -1,91% | 140,00 |
| 12.02.2025 | 81,86 | 81,86 | 81,86 | 81,86 | -1,63% | 140,00 |
| 11.02.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 0,10% | - |
| 10.02.2025 | 83,14 | 83,14 | 83,14 | 83,14 | 0,17% | - |
| 07.02.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,29% | - |
| 06.02.2025 | 81,50 | 83,24 | 81,50 | 83,24 | 3,89% | 20,00 |
| 05.02.2025 | 80,12 | 80,12 | 80,12 | 80,12 | -0,22% | - |
| 30.01.2025 | 80,30 | 80,30 | 80,30 | 80,30 | 0,70% | - |
| 29.01.2025 | 79,74 | 79,74 | 79,74 | 79,74 | 2,84% | - |
| 27.01.2025 | 77,58 | 77,58 | 77,54 | 77,54 | 0,96% | 500,00 |
| 24.01.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,19% | - |
| 23.01.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -0,37% | - |
| 22.01.2025 | 75,00 | 76,18 | 75,00 | 76,18 | 1,52% | 40,00 |
| 21.01.2025 | 75,04 | 75,04 | 75,04 | 75,04 | 0,62% | - |
| 20.01.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 1,44% | - |
| 15.01.2025 | 73,42 | 73,52 | 73,42 | 73,52 | 3,32% | 24,00 |
| 14.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | -0,25% | - |
| 13.01.2025 | 72,92 | 72,92 | 71,34 | 71,34 | -3,36% | 40,00 |
| 10.01.2025 | 74,62 | 74,62 | 73,82 | 73,82 | -0,78% | 40,00 |
| 09.01.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -0,16% | - |
| 08.01.2025 | 74,52 | 74,52 | 74,52 | 74,52 | -1,27% | - |
| 07.01.2025 | 76,32 | 76,32 | 75,48 | 75,48 | 1,32% | 8,00 |
| 06.01.2025 | 74,00 | 74,50 | 74,00 | 74,50 | 1,28% | 2,00 |
| 03.01.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -0,22% | - |
| 02.01.2025 | 73,72 | 73,72 | 73,72 | 73,72 | 1,65% | - |
| 30.12.2024 | 72,50 | 72,52 | 72,12 | 72,52 | 1,45% | 104,00 |
| 23.12.2024 | 71,48 | 71,48 | 71,48 | 71,48 | -0,53% | - |
| 20.12.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -2,15% | - |
| 18.12.2024 | 73,44 | 73,44 | 73,44 | 73,44 | 0,11% | - |
| 17.12.2024 | 73,36 | 73,36 | 73,36 | 73,36 | -0,57% | - |
| 13.12.2024 | 73,50 | 73,78 | 73,50 | 73,78 | -0,40% | 80,00 |