75,040€
0,19%
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 | 74,92 | 75,90 | 74,56 | 75,12 | 0,56% | 499,00 |
| 01.11.2024 | 74,92 | 75,72 | 74,66 | 74,70 | 0,08% | 131,00 |
| 31.10.2024 | 75,16 | 75,16 | 74,46 | 74,64 | -1,74% | 423,00 |
| 30.10.2024 | 76,78 | 76,78 | 75,28 | 75,96 | -1,22% | 458,00 |
| 29.10.2024 | 78,10 | 78,46 | 76,50 | 76,90 | -1,13% | 68,00 |
| 28.10.2024 | 77,16 | 78,24 | 77,16 | 77,78 | 0,86% | 434,00 |
| 25.10.2024 | 75,00 | 77,82 | 75,00 | 77,12 | -0,10% | 1.518,00 |
| 24.10.2024 | 77,04 | 78,22 | 76,70 | 77,20 | 0,44% | 435,00 |
| 23.10.2024 | 76,34 | 77,34 | 76,34 | 76,86 | 0,34% | 542,00 |
| 22.10.2024 | 76,50 | 77,04 | 75,98 | 76,60 | -1,19% | 306,00 |
| 21.10.2024 | 78,56 | 78,68 | 77,46 | 77,52 | -1,00% | 182,00 |
| 18.10.2024 | 78,72 | 78,72 | 77,68 | 78,30 | 0,00% | 762,00 |
| 17.10.2024 | 78,58 | 78,90 | 77,98 | 78,30 | 0,00% | 287,00 |
| 16.10.2024 | 77,12 | 78,78 | 76,98 | 78,30 | 1,01% | 207,00 |
| 15.10.2024 | 77,08 | 78,26 | 76,72 | 77,52 | 0,96% | 453,00 |
| 14.10.2024 | 76,46 | 77,14 | 76,00 | 76,78 | 0,39% | 133,00 |
| 11.10.2024 | 74,54 | 76,66 | 74,54 | 76,48 | 2,08% | 69,00 |
| 10.10.2024 | 76,14 | 76,14 | 74,52 | 74,92 | -1,29% | 133,00 |
| 09.10.2024 | 74,26 | 76,26 | 74,26 | 75,90 | 1,58% | 331,00 |
| 08.10.2024 | 74,04 | 75,00 | 73,68 | 74,72 | 0,00% | 143,00 |
| 07.10.2024 | 76,22 | 76,64 | 74,10 | 74,72 | -2,51% | 242,00 |
| 04.10.2024 | 75,40 | 76,84 | 75,40 | 76,64 | 0,50% | 255,00 |
| 03.10.2024 | 76,40 | 76,40 | 76,00 | 76,26 | -0,13% | 277,00 |
| 02.10.2024 | 78,34 | 78,34 | 76,36 | 76,36 | -2,83% | 107,00 |
| 01.10.2024 | 78,96 | 79,32 | 77,82 | 78,58 | -0,36% | 464,00 |
| 30.09.2024 | 78,82 | 79,12 | 77,30 | 78,86 | -0,05% | 92,00 |
| 27.09.2024 | 79,42 | 79,50 | 78,40 | 78,90 | -0,70% | 263,00 |
| 26.09.2024 | 77,72 | 79,46 | 77,44 | 79,46 | 2,74% | 450,00 |
| 25.09.2024 | 76,44 | 77,42 | 76,10 | 77,34 | 1,05% | 89,00 |
| 24.09.2024 | 76,88 | 77,20 | 76,10 | 76,54 | -0,44% | 35,00 |
| 23.09.2024 | 76,46 | 76,96 | 75,74 | 76,88 | 0,81% | 114,00 |
| 20.09.2024 | 75,96 | 76,94 | 75,62 | 76,26 | 0,34% | 182,00 |
| 19.09.2024 | 78,24 | 78,24 | 75,50 | 76,00 | -2,49% | 511,00 |
| 18.09.2024 | 77,34 | 78,12 | 77,34 | 77,94 | 0,41% | 441,00 |
| 17.09.2024 | 78,02 | 78,42 | 77,10 | 77,62 | 0,08% | 46,00 |
| 16.09.2024 | 76,28 | 77,78 | 76,04 | 77,56 | 1,25% | 659,00 |
| 13.09.2024 | 75,72 | 76,98 | 75,46 | 76,60 | 0,52% | 388,00 |
| 12.09.2024 | 76,42 | 76,76 | 75,26 | 76,20 | -0,39% | 1.081,00 |
| 11.09.2024 | 76,40 | 76,76 | 75,18 | 76,50 | -0,49% | 808,00 |
| 10.09.2024 | 75,34 | 77,22 | 74,98 | 76,88 | 2,32% | 299,00 |
| 09.09.2024 | 76,10 | 76,28 | 75,06 | 75,14 | -0,40% | 42,00 |
| 06.09.2024 | 74,72 | 75,98 | 74,36 | 75,44 | 1,15% | 391,00 |
| 05.09.2024 | 72,28 | 75,52 | 72,28 | 74,58 | 2,56% | 651,00 |
| 04.09.2024 | 71,98 | 72,74 | 71,88 | 72,72 | 0,08% | 74,00 |
| 03.09.2024 | 73,84 | 74,18 | 72,58 | 72,66 | -1,68% | 39,00 |
| 02.09.2024 | 72,72 | 74,26 | 71,86 | 73,90 | 1,73% | 193,00 |
| 30.08.2024 | 70,62 | 72,98 | 70,62 | 72,64 | 2,37% | 66,00 |
| 29.08.2024 | 72,54 | 72,72 | 70,46 | 70,96 | -1,72% | 224,00 |
| 28.08.2024 | 72,48 | 72,48 | 72,20 | 72,20 | -0,52% | 82,00 |
| 27.08.2024 | 73,00 | 73,00 | 72,26 | 72,58 | -0,49% | 126,00 |
| 26.08.2024 | 71,82 | 73,16 | 71,46 | 72,94 | 2,10% | 485,00 |
| 23.08.2024 | 70,76 | 71,88 | 70,76 | 71,44 | 1,10% | 229,00 |
| 22.08.2024 | 70,68 | 71,70 | 70,66 | 70,66 | -0,14% | 316,00 |
| 21.08.2024 | 69,48 | 70,82 | 69,12 | 70,76 | 2,58% | 100,00 |
| 20.08.2024 | 68,60 | 70,02 | 68,60 | 68,98 | 0,03% | 661,00 |
| 19.08.2024 | 67,36 | 68,96 | 67,36 | 68,96 | 1,95% | 70,00 |
| 16.08.2024 | 68,20 | 68,20 | 67,52 | 67,64 | -0,68% | 146,00 |
| 15.08.2024 | 67,84 | 68,10 | 67,24 | 68,10 | 0,71% | 30,00 |
| 14.08.2024 | 67,60 | 67,80 | 67,20 | 67,62 | 0,48% | 10,00 |
| 13.08.2024 | 66,96 | 67,30 | 66,20 | 67,30 | 1,39% | 24,00 |
| 12.08.2024 | 67,48 | 67,48 | 66,36 | 66,38 | -1,34% | 58,00 |
| 09.08.2024 | 66,28 | 67,30 | 66,28 | 67,28 | 1,36% | 49,00 |
| 08.08.2024 | 66,26 | 66,38 | 65,50 | 66,38 | -0,03% | 292,00 |
| 07.08.2024 | 66,66 | 67,24 | 66,40 | 66,40 | 0,27% | 73,00 |
| 06.08.2024 | 66,54 | 66,70 | 65,18 | 66,22 | 0,46% | 73,00 |
| 05.08.2024 | 65,78 | 65,92 | 64,50 | 65,92 | -2,02% | 1.544,00 |
| 02.08.2024 | 68,04 | 68,40 | 67,00 | 67,28 | -2,12% | 4.953,00 |
| 01.08.2024 | 69,16 | 70,12 | 68,74 | 68,74 | -0,61% | 345,00 |
| 31.07.2024 | 70,30 | 70,30 | 69,06 | 69,16 | 0,17% | 205,00 |
| 30.07.2024 | 68,82 | 69,44 | 68,82 | 69,04 | -0,26% | 84,00 |
| 29.07.2024 | 68,08 | 69,82 | 68,06 | 69,22 | 1,41% | 99,00 |
| 26.07.2024 | 69,30 | 69,40 | 67,48 | 68,26 | -2,01% | 202,00 |
| 25.07.2024 | 71,48 | 71,48 | 66,78 | 69,66 | -2,49% | 691,00 |
| 24.07.2024 | 71,42 | 72,22 | 70,50 | 71,44 | -0,33% | 130,00 |
| 23.07.2024 | 73,16 | 73,16 | 71,28 | 71,68 | -1,67% | 91,00 |
| 22.07.2024 | 73,46 | 73,82 | 72,68 | 72,90 | -0,98% | 180,00 |
| 19.07.2024 | 77,16 | 77,16 | 72,90 | 73,62 | -3,89% | 528,00 |
| 18.07.2024 | 76,42 | 77,48 | 76,42 | 76,60 | 0,95% | 514,00 |
| 17.07.2024 | 76,64 | 76,64 | 75,88 | 75,88 | -1,30% | 127,00 |
| 16.07.2024 | 76,52 | 77,02 | 76,26 | 76,88 | 0,84% | 134,00 |
| 15.07.2024 | 76,20 | 76,88 | 75,82 | 76,24 | -0,47% | 74,00 |
| 12.07.2024 | 76,66 | 76,76 | 76,06 | 76,60 | 0,08% | 62,00 |
| 11.07.2024 | 75,94 | 76,84 | 75,78 | 76,54 | 1,32% | 360,00 |
| 10.07.2024 | 74,82 | 76,26 | 74,82 | 75,54 | 0,35% | 1.745,00 |
| 09.07.2024 | 75,48 | 75,62 | 74,48 | 75,28 | -0,19% | 106,00 |
| 08.07.2024 | 75,64 | 76,66 | 75,42 | 75,42 | -0,79% | 222,00 |
| 05.07.2024 | 76,52 | 77,00 | 75,86 | 76,02 | -0,26% | 197,00 |
| 04.07.2024 | 76,64 | 76,98 | 76,08 | 76,22 | -0,16% | 497,00 |
| 03.07.2024 | 75,36 | 76,64 | 75,20 | 76,34 | 1,09% | 38,00 |
| 02.07.2024 | 74,14 | 75,52 | 74,14 | 75,52 | 1,67% | 318,00 |
| 01.07.2024 | 74,50 | 76,38 | 74,22 | 74,28 | 1,14% | 380,00 |
| 28.06.2024 | 73,92 | 73,92 | 73,24 | 73,44 | -0,43% | 459,00 |
| 27.06.2024 | 73,02 | 73,92 | 73,02 | 73,76 | 1,46% | 840,00 |
| 26.06.2024 | 74,68 | 75,10 | 72,54 | 72,70 | -2,23% | 33,00 |
| 25.06.2024 | 74,28 | 74,80 | 73,96 | 74,36 | -0,32% | 159,00 |
| 24.06.2024 | 73,44 | 74,80 | 73,30 | 74,60 | 1,61% | 345,00 |
| 21.06.2024 | 74,20 | 74,22 | 72,98 | 73,42 | -1,05% | 50,00 |
| 20.06.2024 | 72,92 | 74,24 | 72,92 | 74,20 | 2,63% | 1.464,00 |
| 19.06.2024 | 72,52 | 73,06 | 72,26 | 72,30 | -0,19% | 69,00 |
| 18.06.2024 | 71,18 | 72,64 | 70,82 | 72,44 | 3,01% | 152,00 |