66,730€
1,41%
Echtzeit-Aktienkurs Unibail-Rodamco-Westfield SE
Bid:
Ask:
Aktienkurse zur Unibail-Rodamco-Westfield SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 65,32 | 66,16 | 63,78 | 65,84 | 0,06% | 953,00 |
| 10.04.2025 | 68,52 | 68,52 | 63,94 | 65,80 | -3,24% | 728,00 |
| 09.04.2025 | 64,04 | 68,58 | 62,06 | 68,00 | 4,13% | 1.223,00 |
| 08.04.2025 | 66,92 | 67,08 | 64,38 | 65,30 | -0,37% | 1.948,00 |
| 07.04.2025 | 65,12 | 66,88 | 63,76 | 65,54 | -3,65% | 551,00 |
| 04.04.2025 | 73,98 | 73,98 | 67,38 | 68,02 | -9,28% | 3.621,00 |
| 03.04.2025 | 76,48 | 78,82 | 74,60 | 74,98 | -3,87% | 402,00 |
| 02.04.2025 | 78,14 | 78,48 | 77,74 | 78,00 | -1,02% | 277,00 |
| 01.04.2025 | 78,56 | 78,90 | 78,08 | 78,80 | 0,46% | 383,00 |
| 31.03.2025 | 77,38 | 78,44 | 76,74 | 78,44 | 0,36% | 450,00 |
| 28.03.2025 | 76,94 | 78,68 | 76,94 | 78,16 | 0,51% | 1.181,00 |
| 27.03.2025 | 77,20 | 77,78 | 76,76 | 77,76 | 0,21% | 135,00 |
| 26.03.2025 | 76,88 | 77,60 | 76,50 | 77,60 | 1,46% | 635,00 |
| 25.03.2025 | 77,18 | 77,22 | 76,48 | 76,48 | -0,03% | 129,00 |
| 24.03.2025 | 76,82 | 77,52 | 75,86 | 76,50 | -0,60% | 393,00 |
| 21.03.2025 | 76,80 | 77,22 | 76,12 | 76,96 | 0,63% | 626,00 |
| 20.03.2025 | 75,68 | 76,90 | 75,68 | 76,48 | 0,61% | 265,00 |
| 19.03.2025 | 76,12 | 76,24 | 75,56 | 76,02 | 0,16% | 269,00 |
| 18.03.2025 | 76,84 | 77,06 | 75,76 | 75,90 | -1,33% | 234,00 |
| 17.03.2025 | 75,74 | 76,92 | 75,38 | 76,92 | 0,97% | 614,00 |
| 14.03.2025 | 76,52 | 76,88 | 75,52 | 76,18 | 0,00% | 1.158,00 |
| 13.03.2025 | 76,34 | 76,96 | 75,98 | 76,18 | -0,63% | 1.101,00 |
| 12.03.2025 | 75,82 | 76,96 | 74,72 | 76,66 | 1,43% | 448,00 |
| 11.03.2025 | 74,66 | 75,80 | 74,54 | 75,58 | 1,64% | 163,00 |
| 10.03.2025 | 75,56 | 75,96 | 73,92 | 74,36 | -1,74% | 795,00 |
| 07.03.2025 | 75,42 | 75,98 | 74,36 | 75,68 | 0,53% | 2.524,00 |
| 06.03.2025 | 80,14 | 80,48 | 75,18 | 75,28 | -6,20% | 2.348,00 |
| 05.03.2025 | 83,10 | 83,10 | 78,98 | 80,26 | -2,93% | 946,00 |
| 04.03.2025 | 80,48 | 83,06 | 80,16 | 82,68 | 1,75% | 167,00 |
| 03.03.2025 | 82,00 | 82,00 | 80,78 | 81,26 | 0,87% | 17,00 |
| 28.02.2025 | 81,04 | 81,94 | 80,56 | 80,56 | -1,37% | 210,00 |
| 27.02.2025 | 82,36 | 82,44 | 81,54 | 81,68 | -0,56% | 537,00 |
| 26.02.2025 | 83,56 | 84,10 | 82,14 | 82,14 | -1,84% | 206,00 |
| 25.02.2025 | 81,84 | 83,68 | 81,84 | 83,68 | 2,27% | 503,00 |
| 24.02.2025 | 82,20 | 82,58 | 81,78 | 81,82 | 1,11% | 478,00 |
| 21.02.2025 | 81,74 | 82,24 | 80,74 | 80,92 | -0,95% | 354,00 |
| 20.02.2025 | 79,82 | 81,70 | 79,82 | 81,70 | 2,02% | 139,00 |
| 19.02.2025 | 79,90 | 80,14 | 79,68 | 80,08 | -0,40% | 116,00 |
| 18.02.2025 | 80,24 | 80,86 | 79,88 | 80,40 | 0,68% | 62,00 |
| 17.02.2025 | 80,58 | 80,98 | 79,86 | 79,86 | -0,42% | 92,00 |
| 14.02.2025 | 79,02 | 81,34 | 78,24 | 80,20 | 1,67% | 384,00 |
| 13.02.2025 | 80,64 | 80,64 | 78,38 | 78,88 | -4,92% | 659,00 |
| 12.02.2025 | 82,70 | 83,10 | 81,44 | 82,96 | 0,29% | 1.394,00 |
| 11.02.2025 | 81,64 | 82,72 | 81,44 | 82,72 | 0,78% | 277,00 |
| 10.02.2025 | 81,00 | 82,10 | 81,00 | 82,08 | 1,01% | 1.095,00 |
| 07.02.2025 | 81,70 | 82,60 | 80,88 | 81,26 | 0,10% | 161,00 |
| 06.02.2025 | 80,24 | 82,00 | 80,04 | 81,18 | 0,95% | 938,00 |
| 05.02.2025 | 78,46 | 80,42 | 78,46 | 80,42 | 2,03% | 79,00 |
| 04.02.2025 | 80,00 | 80,00 | 78,80 | 78,82 | -1,10% | 1.087,00 |
| 03.02.2025 | 77,80 | 79,86 | 77,62 | 79,70 | -1,19% | 682,00 |
| 31.01.2025 | 80,26 | 80,94 | 79,88 | 80,66 | 0,65% | 1.113,00 |
| 30.01.2025 | 79,58 | 80,54 | 78,94 | 80,14 | 0,53% | 2.392,00 |
| 29.01.2025 | 79,96 | 79,96 | 78,82 | 79,72 | -0,03% | 1.140,00 |
| 28.01.2025 | 78,40 | 79,74 | 78,06 | 79,74 | 1,87% | 516,00 |
| 27.01.2025 | 76,10 | 78,66 | 75,74 | 78,28 | 1,74% | 406,00 |
| 24.01.2025 | 76,22 | 76,94 | 75,86 | 76,94 | 1,69% | 770,00 |
| 23.01.2025 | 74,10 | 76,08 | 74,10 | 75,66 | 1,58% | 107,00 |
| 22.01.2025 | 75,32 | 75,32 | 74,26 | 74,48 | -0,56% | 139,00 |
| 21.01.2025 | 74,14 | 75,30 | 74,06 | 74,90 | 0,97% | 35,00 |
| 20.01.2025 | 74,70 | 74,78 | 74,18 | 74,18 | -0,78% | 55,00 |
| 17.01.2025 | 73,76 | 74,78 | 73,62 | 74,76 | 2,33% | 49,00 |
| 16.01.2025 | 73,78 | 73,80 | 73,04 | 73,06 | -0,14% | 61,00 |
| 15.01.2025 | 71,42 | 73,52 | 71,06 | 73,16 | 3,16% | 62,00 |
| 14.01.2025 | 71,68 | 72,06 | 70,92 | 70,92 | -1,31% | 262,00 |
| 13.01.2025 | 73,26 | 73,58 | 71,08 | 71,86 | -2,92% | 827,00 |
| 10.01.2025 | 74,58 | 74,70 | 73,90 | 74,02 | -0,54% | 95,00 |
| 09.01.2025 | 74,32 | 74,66 | 74,04 | 74,42 | -0,48% | 6,00 |
| 08.01.2025 | 75,00 | 75,38 | 74,00 | 74,78 | -0,85% | 213,00 |
| 07.01.2025 | 74,02 | 76,56 | 74,02 | 75,42 | 2,28% | 417,00 |
| 06.01.2025 | 73,56 | 74,50 | 73,06 | 73,74 | 0,41% | 708,00 |
| 03.01.2025 | 73,52 | 74,22 | 73,24 | 73,44 | 0,74% | 15,00 |
| 02.01.2025 | 72,34 | 73,66 | 72,34 | 72,90 | 0,39% | 367,00 |
| 30.12.2024 | 71,78 | 72,62 | 71,78 | 72,62 | 0,81% | 130,00 |
| 27.12.2024 | 71,76 | 72,82 | 71,76 | 72,04 | 1,04% | 337,00 |
| 23.12.2024 | 71,72 | 71,72 | 71,18 | 71,30 | -0,92% | 297,00 |
| 20.12.2024 | 70,72 | 71,96 | 70,00 | 71,96 | 1,10% | 300,00 |
| 19.12.2024 | 71,96 | 71,96 | 70,74 | 71,18 | -2,20% | 279,00 |
| 18.12.2024 | 72,62 | 73,60 | 72,60 | 72,78 | -0,27% | 114,00 |
| 17.12.2024 | 72,88 | 73,12 | 72,04 | 72,98 | 0,22% | 807,00 |
| 16.12.2024 | 73,64 | 74,26 | 72,56 | 72,82 | -1,78% | 228,00 |
| 13.12.2024 | 73,78 | 74,18 | 73,50 | 74,14 | -0,05% | 58,00 |
| 12.12.2024 | 73,78 | 74,50 | 73,76 | 74,18 | 0,38% | 657,00 |
| 11.12.2024 | 74,22 | 74,52 | 73,90 | 73,90 | -0,75% | 42,00 |
| 10.12.2024 | 75,40 | 75,46 | 74,04 | 74,46 | -0,72% | 268,00 |
| 09.12.2024 | 77,88 | 78,26 | 75,00 | 75,00 | -3,82% | 3.826,00 |
| 06.12.2024 | 76,98 | 78,50 | 76,98 | 77,98 | 0,62% | 266,00 |
| 05.12.2024 | 76,92 | 78,24 | 76,54 | 77,50 | 0,78% | 550,00 |
| 04.12.2024 | 76,02 | 77,14 | 75,58 | 76,90 | 1,10% | 40,00 |
| 03.12.2024 | 74,92 | 76,06 | 74,92 | 76,06 | 1,14% | 259,00 |
| 02.12.2024 | 76,78 | 77,14 | 75,00 | 75,20 | -3,19% | 273,00 |
| 29.11.2024 | 77,26 | 78,00 | 77,26 | 77,68 | -0,28% | 58,00 |
| 28.11.2024 | 77,10 | 77,90 | 76,54 | 77,90 | 1,17% | 275,00 |
| 27.11.2024 | 76,80 | 77,10 | 76,56 | 77,00 | 0,21% | 18,00 |
| 26.11.2024 | 76,90 | 77,14 | 76,44 | 76,84 | -1,11% | 131,00 |
| 25.11.2024 | 78,10 | 78,10 | 75,98 | 77,70 | -0,23% | 2.133,00 |
| 22.11.2024 | 75,16 | 77,94 | 75,16 | 77,88 | 3,51% | 490,00 |
| 21.11.2024 | 75,06 | 75,28 | 74,22 | 75,24 | 0,11% | 242,00 |
| 20.11.2024 | 74,96 | 75,20 | 74,58 | 75,16 | 1,40% | 69,00 |
| 19.11.2024 | 73,46 | 74,60 | 73,24 | 74,12 | 0,76% | 93,00 |
| 18.11.2024 | 74,44 | 74,82 | 73,56 | 73,56 | -0,78% | 276,00 |