110,390€
0,88%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 109,44 | 111,97 | 108,69 | 110,36 | 0,85% | 113,00 |
| 21.11.2024 | 108,65 | 109,71 | 108,02 | 109,43 | 0,70% | - |
| 20.11.2024 | 108,37 | 109,42 | 107,84 | 108,67 | 0,28% | - |
| 19.11.2024 | 108,82 | 109,03 | 106,71 | 108,37 | -0,41% | - |
| 18.11.2024 | 107,96 | 108,82 | 106,46 | 108,82 | 1,41% | - |
| 15.11.2024 | 109,64 | 109,64 | 106,85 | 107,31 | -2,10% | - |
| 14.11.2024 | 111,28 | 111,35 | 108,21 | 109,61 | -0,91% | - |
| 13.11.2024 | 107,34 | 111,12 | 105,05 | 110,62 | 3,65% | 3,00 |
| 12.11.2024 | 107,68 | 108,40 | 105,80 | 106,72 | -0,30% | - |
| 11.11.2024 | 109,26 | 109,57 | 106,53 | 107,04 | -1,44% | - |
| 08.11.2024 | 106,37 | 109,12 | 105,76 | 108,60 | 2,13% | 26,00 |
| 07.11.2024 | 107,30 | 107,30 | 105,10 | 106,33 | -0,08% | - |
| 06.11.2024 | 107,76 | 111,36 | 103,76 | 106,41 | 2,00% | 21,00 |
| 05.11.2024 | 104,24 | 105,10 | 103,34 | 104,32 | 0,09% | - |
| 04.11.2024 | 104,36 | 105,49 | 103,95 | 104,23 | -0,12% | - |
| 01.11.2024 | 103,80 | 106,23 | 103,80 | 104,36 | 0,15% | - |
| 31.10.2024 | 106,76 | 107,43 | 103,62 | 104,20 | -2,49% | 10,00 |
| 30.10.2024 | 106,62 | 108,30 | 106,17 | 106,86 | 0,04% | - |
| 29.10.2024 | 108,59 | 109,49 | 106,46 | 106,82 | -1,63% | - |
| 28.10.2024 | 109,20 | 110,77 | 108,23 | 108,59 | -0,56% | - |
| 25.10.2024 | 111,19 | 111,83 | 108,80 | 109,20 | -1,68% | - |
| 24.10.2024 | 111,48 | 112,36 | 110,32 | 111,07 | -0,38% | - |
| 23.10.2024 | 110,15 | 112,27 | 109,63 | 111,49 | 1,23% | - |
| 22.10.2024 | 109,26 | 110,77 | 108,23 | 110,14 | 0,82% | - |
| 21.10.2024 | 112,57 | 113,32 | 108,67 | 109,24 | -2,99% | - |
| 18.10.2024 | 113,29 | 114,09 | 111,96 | 112,61 | -0,71% | 2,00 |
| 17.10.2024 | 116,84 | 118,42 | 113,33 | 113,41 | -2,92% | - |
| 16.10.2024 | 111,46 | 117,32 | 111,08 | 116,82 | 4,83% | - |
| 15.10.2024 | 110,71 | 112,96 | 110,24 | 111,44 | 0,67% | - |
| 14.10.2024 | 109,62 | 110,92 | 109,06 | 110,70 | 0,87% | - |
| 11.10.2024 | 108,15 | 110,05 | 107,69 | 109,74 | 1,55% | 50,00 |
| 10.10.2024 | 108,65 | 108,85 | 107,63 | 108,06 | -0,15% | 10,00 |
| 09.10.2024 | 108,69 | 109,88 | 107,76 | 108,22 | 0,01% | - |
| 08.10.2024 | 109,88 | 110,14 | 107,78 | 108,21 | -1,52% | - |
| 07.10.2024 | 111,56 | 111,64 | 108,80 | 109,88 | -1,61% | - |
| 04.10.2024 | 110,65 | 112,08 | 109,76 | 111,68 | 0,87% | 1,00 |
| 03.10.2024 | 112,44 | 112,63 | 110,21 | 110,72 | -1,44% | - |
| 02.10.2024 | 112,59 | 112,73 | 110,43 | 112,34 | 0,07% | 20,00 |
| 01.10.2024 | 113,41 | 114,27 | 111,72 | 112,26 | -0,93% | - |
| 30.09.2024 | 112,44 | 113,54 | 111,43 | 113,31 | 0,61% | 14,00 |
| 27.09.2024 | 112,06 | 113,89 | 112,02 | 112,62 | 0,39% | - |
| 26.09.2024 | 112,65 | 113,49 | 111,66 | 112,18 | -0,52% | - |
| 25.09.2024 | 113,45 | 113,83 | 112,27 | 112,77 | -0,58% | 18,00 |
| 24.09.2024 | 113,98 | 114,24 | 113,12 | 113,43 | -0,41% | - |
| 23.09.2024 | 112,42 | 114,23 | 112,37 | 113,90 | 1,24% | - |
| 20.09.2024 | 115,13 | 115,26 | 112,20 | 112,50 | -2,42% | - |
| 19.09.2024 | 114,92 | 116,15 | 114,44 | 115,29 | 0,53% | 1,00 |
| 18.09.2024 | 115,97 | 116,23 | 113,78 | 114,68 | -1,15% | 6,00 |
| 17.09.2024 | 116,23 | 116,99 | 115,10 | 116,01 | -0,21% | - |
| 16.09.2024 | 117,24 | 117,24 | 115,28 | 116,25 | -0,91% | 24,00 |
| 13.09.2024 | 118,25 | 119,23 | 116,39 | 117,32 | -0,48% | - |
| 12.09.2024 | 118,69 | 119,64 | 116,22 | 117,89 | -0,77% | - |
| 11.09.2024 | 120,15 | 120,15 | 116,65 | 118,80 | -1,08% | - |
| 10.09.2024 | 118,05 | 120,21 | 117,26 | 120,10 | 1,66% | - |
| 09.09.2024 | 114,70 | 118,75 | 114,70 | 118,14 | 3,13% | - |
| 06.09.2024 | 114,68 | 115,95 | 113,58 | 114,56 | 0,00% | - |
| 05.09.2024 | 115,77 | 116,49 | 114,24 | 114,56 | -1,04% | - |
| 04.09.2024 | 116,25 | 117,92 | 114,90 | 115,76 | -0,37% | - |
| 03.09.2024 | 115,69 | 116,83 | 114,39 | 116,19 | 0,43% | - |
| 02.09.2024 | 115,41 | 115,69 | 115,19 | 115,69 | 0,25% | 15,00 |
| 30.08.2024 | 113,51 | 115,78 | 113,12 | 115,40 | 1,67% | 50,00 |
| 29.08.2024 | 114,12 | 115,38 | 112,59 | 113,51 | -0,50% | - |
| 28.08.2024 | 115,29 | 116,37 | 113,00 | 114,08 | -1,10% | 4,00 |
| 27.08.2024 | 115,49 | 115,76 | 114,89 | 115,35 | -0,03% | - |
| 26.08.2024 | 115,13 | 117,01 | 115,10 | 115,39 | 0,23% | 3,00 |
| 23.08.2024 | 113,73 | 115,60 | 113,44 | 115,13 | 1,22% | - |
| 22.08.2024 | 111,62 | 113,74 | 111,62 | 113,74 | 1,92% | - |
| 21.08.2024 | 111,56 | 112,14 | 110,64 | 111,60 | 0,07% | - |
| 20.08.2024 | 112,50 | 113,19 | 110,63 | 111,52 | -0,88% | - |
| 19.08.2024 | 111,23 | 112,70 | 111,23 | 112,51 | 1,07% | 27,00 |
| 16.08.2024 | 113,73 | 114,06 | 111,05 | 111,32 | -2,00% | - |
| 15.08.2024 | 112,31 | 114,22 | 112,08 | 113,59 | 1,02% | 2,00 |
| 14.08.2024 | 111,82 | 112,88 | 110,84 | 112,44 | 0,55% | - |
| 13.08.2024 | 109,78 | 112,08 | 109,70 | 111,82 | 1,99% | - |
| 12.08.2024 | 111,72 | 111,80 | 108,63 | 109,64 | -1,95% | - |
| 09.08.2024 | 112,79 | 112,79 | 110,26 | 111,82 | 0,05% | - |
| 08.08.2024 | 110,00 | 112,43 | 109,44 | 111,76 | 1,67% | - |
| 07.08.2024 | 110,75 | 113,71 | 109,73 | 109,92 | -0,68% | - |
| 06.08.2024 | 108,63 | 112,02 | 108,33 | 110,67 | 2,03% | - |
| 05.08.2024 | 113,75 | 113,80 | 107,42 | 108,47 | -4,64% | 8,00 |
| 02.08.2024 | 118,37 | 118,37 | 112,20 | 113,75 | -3,76% | 15,00 |
| 01.08.2024 | 116,75 | 119,93 | 116,41 | 118,19 | 1,31% | - |
| 31.07.2024 | 115,73 | 118,86 | 115,73 | 116,66 | -0,10% | - |
| 30.07.2024 | 114,08 | 117,33 | 114,08 | 116,78 | 1,97% | - |
| 29.07.2024 | 113,41 | 115,01 | 112,23 | 114,52 | 0,97% | - |
| 26.07.2024 | 111,05 | 113,53 | 110,81 | 113,42 | 2,12% | - |
| 25.07.2024 | 112,93 | 115,12 | 110,86 | 111,07 | -2,05% | 24,00 |
| 24.07.2024 | 115,87 | 116,80 | 113,34 | 113,39 | -2,12% | 40,00 |
| 23.07.2024 | 116,30 | 117,09 | 114,90 | 115,85 | -0,58% | 132,00 |
| 22.07.2024 | 113,71 | 116,88 | 113,57 | 116,52 | 2,58% | 43,00 |
| 19.07.2024 | 112,81 | 113,76 | 111,85 | 113,59 | 0,96% | - |
| 18.07.2024 | 112,69 | 116,70 | 112,05 | 112,51 | 0,00% | - |
| 17.07.2024 | 111,48 | 118,00 | 109,54 | 112,51 | 1,13% | 35,00 |
| 16.07.2024 | 111,19 | 112,18 | 110,93 | 111,25 | 0,07% | - |
| 15.07.2024 | 109,86 | 111,36 | 109,25 | 111,17 | 1,04% | 40,00 |
| 12.07.2024 | 110,81 | 112,47 | 109,94 | 110,03 | -0,78% | 105,00 |
| 11.07.2024 | 107,63 | 111,23 | 107,31 | 110,89 | 2,97% | 101,00 |
| 10.07.2024 | 105,95 | 107,70 | 105,62 | 107,69 | 1,63% | 10,00 |
| 09.07.2024 | 105,73 | 106,30 | 104,27 | 105,96 | 0,29% | 32,00 |
| 08.07.2024 | 105,61 | 106,20 | 105,06 | 105,65 | 0,00% | 4,00 |