124,000$
0,15%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 124,51 | 125,38 | 123,20 | 124,00 | 0,15% | 3.569.037,00 |
| 05.11.2025 | 123,96 | 125,05 | 123,56 | 123,82 | -0,15% | 4.166.256,00 |
| 04.11.2025 | 123,20 | 125,65 | 123,20 | 124,00 | -0,18% | 3.086.478,00 |
| 03.11.2025 | 123,49 | 124,47 | 121,75 | 124,22 | 0,10% | 3.211.441,00 |
| 31.10.2025 | 123,17 | 124,92 | 122,99 | 124,09 | -0,11% | 3.749.758,00 |
| 30.10.2025 | 122,78 | 124,66 | 122,55 | 124,23 | 0,62% | 2.351.040,00 |
| 29.10.2025 | 125,06 | 125,60 | 122,97 | 123,47 | -1,79% | 3.282.919,00 |
| 28.10.2025 | 126,23 | 126,94 | 125,15 | 125,72 | -1,07% | 2.921.624,00 |
| 27.10.2025 | 126,76 | 127,12 | 125,84 | 127,08 | 0,51% | 2.795.648,00 |
| 24.10.2025 | 126,43 | 127,35 | 125,79 | 126,43 | 0,52% | 2.937.251,00 |
| 23.10.2025 | 125,75 | 126,72 | 124,96 | 125,77 | -0,14% | 2.586.685,00 |
| 22.10.2025 | 126,35 | 127,02 | 124,56 | 125,95 | -0,03% | 2.721.967,00 |
| 21.10.2025 | 126,93 | 127,50 | 125,64 | 125,99 | -0,94% | 2.962.083,00 |
| 20.10.2025 | 125,04 | 127,47 | 124,08 | 127,18 | 2,50% | 3.953.548,00 |
| 17.10.2025 | 121,59 | 124,36 | 121,17 | 124,08 | 2,40% | 5.359.248,00 |
| 16.10.2025 | 123,62 | 125,05 | 120,25 | 121,17 | -1,30% | 6.317.847,00 |
| 15.10.2025 | 116,67 | 123,28 | 116,51 | 122,76 | 6,33% | 7.642.612,00 |
| 14.10.2025 | 111,81 | 115,71 | 111,81 | 115,45 | 2,42% | 3.140.592,00 |
| 13.10.2025 | 112,02 | 113,04 | 111,38 | 112,72 | 1,34% | 2.613.931,00 |
| 10.10.2025 | 115,10 | 115,24 | 111,03 | 111,23 | -2,81% | 2.849.878,00 |
| 09.10.2025 | 115,69 | 116,04 | 114,05 | 114,45 | -1,33% | 2.199.221,00 |
| 08.10.2025 | 116,00 | 116,75 | 114,74 | 115,99 | 0,02% | 2.260.871,00 |
| 07.10.2025 | 117,50 | 117,62 | 114,15 | 115,97 | -0,99% | 2.881.583,00 |
| 06.10.2025 | 116,81 | 117,79 | 116,37 | 117,13 | 0,87% | 2.526.907,00 |
| 02.10.2025 | 115,92 | 116,48 | 114,54 | 116,12 | -0,31% | 2.935.279,00 |
| 01.10.2025 | 114,31 | 116,52 | 113,80 | 116,48 | 1,71% | 2.979.702,00 |
| 30.09.2025 | 114,05 | 114,54 | 113,11 | 114,52 | 0,25% | 3.617.222,00 |
| 29.09.2025 | 114,54 | 114,87 | 113,62 | 114,24 | 0,04% | 2.435.342,00 |
| 26.09.2025 | 113,11 | 114,60 | 112,85 | 114,19 | 0,87% | 3.005.279,00 |
| 25.09.2025 | 112,73 | 113,76 | 112,60 | 113,21 | 0,31% | 2.583.871,00 |
| 24.09.2025 | 114,11 | 114,34 | 112,58 | 112,86 | -1,38% | 3.170.459,00 |
| 23.09.2025 | 113,99 | 114,65 | 113,10 | 114,44 | 0,45% | 2.306.748,00 |
| 22.09.2025 | 113,16 | 114,46 | 112,00 | 113,93 | 0,37% | 2.796.523,00 |
| 19.09.2025 | 115,00 | 115,31 | 113,25 | 113,51 | -1,43% | 8.577.608,00 |
| 18.09.2025 | 114,30 | 115,80 | 113,88 | 115,16 | 1,12% | 3.826.999,00 |
| 17.09.2025 | 114,75 | 116,41 | 113,38 | 113,89 | -0,12% | 2.864.706,00 |
| 16.09.2025 | 113,97 | 114,88 | 112,88 | 114,03 | -0,21% | 2.985.403,00 |
| 15.09.2025 | 115,35 | 116,00 | 113,69 | 114,27 | -0,94% | 2.717.094,00 |
| 12.09.2025 | 114,85 | 115,91 | 114,17 | 115,35 | 0,46% | 3.363.682,00 |
| 11.09.2025 | 111,48 | 115,67 | 111,00 | 114,82 | 3,46% | 4.416.876,00 |
| 10.09.2025 | 111,86 | 112,29 | 110,60 | 110,98 | -0,88% | 2.364.972,00 |
| 09.09.2025 | 113,49 | 113,98 | 111,55 | 111,97 | -1,40% | 4.436.263,00 |
| 08.09.2025 | 112,27 | 113,76 | 111,66 | 113,56 | -0,08% | 2.547.623,00 |
| 05.09.2025 | 113,21 | 114,95 | 112,98 | 113,65 | 0,92% | 2.546.618,00 |
| 04.09.2025 | 111,24 | 112,81 | 110,51 | 112,61 | 1,50% | 2.359.890,00 |
| 03.09.2025 | 111,30 | 112,25 | 110,87 | 110,95 | -0,31% | 3.304.766,00 |
| 02.09.2025 | 112,51 | 112,58 | 111,01 | 111,30 | -2,18% | 3.392.664,00 |
| 29.08.2025 | 112,41 | 113,96 | 112,19 | 113,78 | 1,01% | 2.827.664,00 |
| 28.08.2025 | 112,87 | 112,94 | 111,40 | 112,64 | -0,04% | 2.543.405,00 |
| 27.08.2025 | 112,44 | 114,20 | 112,12 | 112,68 | 1,19% | 3.340.543,00 |
| 26.08.2025 | 111,53 | 112,81 | 111,05 | 111,35 | -0,24% | 4.835.810,00 |
| 25.08.2025 | 112,15 | 112,75 | 111,30 | 111,62 | -0,59% | 2.007.605,00 |
| 22.08.2025 | 109,40 | 113,15 | 109,14 | 112,28 | 3,59% | 3.553.992,00 |
| 21.08.2025 | 109,59 | 109,61 | 107,84 | 108,39 | -1,62% | 2.773.803,00 |
| 20.08.2025 | 111,43 | 112,12 | 109,74 | 110,18 | -0,52% | 3.214.124,00 |
| 19.08.2025 | 107,41 | 110,87 | 107,03 | 110,76 | 5,05% | 3.912.402,00 |
| 18.08.2025 | 106,38 | 106,61 | 105,42 | 105,44 | -1,08% | 2.026.660,00 |
| 15.08.2025 | 106,31 | 106,80 | 105,98 | 106,59 | 0,70% | 1.922.230,00 |
| 14.08.2025 | 105,30 | 106,32 | 104,07 | 105,85 | -0,32% | 2.261.132,00 |
| 13.08.2025 | 105,12 | 106,54 | 104,54 | 106,19 | 1,32% | 2.671.439,00 |
| 12.08.2025 | 104,10 | 104,94 | 103,41 | 104,81 | 0,70% | 2.777.045,00 |
| 11.08.2025 | 105,32 | 105,86 | 103,94 | 104,08 | -1,51% | 3.134.455,00 |
| 08.08.2025 | 106,29 | 106,77 | 105,62 | 105,68 | -0,57% | 1.828.370,00 |
| 07.08.2025 | 106,08 | 107,48 | 105,31 | 106,29 | 0,53% | 2.182.861,00 |
| 06.08.2025 | 107,24 | 107,43 | 105,63 | 105,73 | -1,22% | 3.683.863,00 |
| 05.08.2025 | 105,35 | 107,58 | 105,30 | 107,04 | 1,74% | 3.491.689,00 |
| 04.08.2025 | 105,18 | 105,89 | 104,41 | 105,21 | 0,29% | 4.624.539,00 |
| 01.08.2025 | 107,12 | 107,27 | 104,10 | 104,91 | -1,75% | 6.119.745,00 |
| 31.07.2025 | 107,74 | 108,78 | 106,59 | 106,78 | -1,58% | 4.106.892,00 |
| 30.07.2025 | 109,50 | 110,39 | 107,59 | 108,49 | -1,12% | 3.772.715,00 |
| 29.07.2025 | 107,95 | 109,83 | 106,80 | 109,72 | 2,43% | 3.811.482,00 |
| 28.07.2025 | 110,18 | 110,28 | 107,07 | 107,12 | -2,87% | 2.821.375,00 |
| 25.07.2025 | 110,24 | 110,36 | 108,33 | 110,29 | 0,52% | 2.145.513,00 |
| 24.07.2025 | 109,91 | 110,54 | 109,22 | 109,72 | -0,25% | 4.993.381,00 |
| 23.07.2025 | 109,17 | 110,42 | 108,54 | 110,00 | 0,74% | 3.561.811,00 |
| 22.07.2025 | 108,12 | 109,37 | 107,70 | 109,19 | 1,23% | 5.192.050,00 |
| 21.07.2025 | 107,25 | 108,70 | 106,68 | 107,86 | 1,01% | 3.832.683,00 |
| 18.07.2025 | 106,76 | 107,17 | 105,72 | 106,78 | 0,33% | 4.476.138,00 |
| 17.07.2025 | 109,58 | 110,46 | 105,75 | 106,43 | -3,39% | 6.610.431,00 |
| 16.07.2025 | 112,42 | 114,50 | 109,02 | 110,17 | 1,43% | 10.010.368,00 |
| 15.07.2025 | 109,58 | 110,11 | 108,19 | 108,62 | -0,67% | 5.264.154,00 |
| 14.07.2025 | 108,38 | 109,53 | 108,09 | 109,35 | 0,16% | 3.581.998,00 |
| 11.07.2025 | 107,41 | 109,17 | 106,46 | 109,17 | 0,70% | 3.209.020,00 |
| 10.07.2025 | 106,53 | 110,00 | 106,53 | 108,41 | 1,90% | 4.747.498,00 |
| 09.07.2025 | 107,00 | 107,49 | 105,28 | 106,39 | -0,43% | 4.438.344,00 |
| 08.07.2025 | 105,75 | 108,36 | 105,75 | 106,85 | 0,49% | 2.937.211,00 |
| 07.07.2025 | 107,75 | 109,00 | 105,51 | 106,33 | -1,56% | 3.835.184,00 |
| 03.07.2025 | 108,29 | 108,78 | 107,62 | 108,02 | -0,27% | 1.549.648,00 |
| 02.07.2025 | 106,74 | 108,46 | 106,11 | 108,31 | 1,62% | 3.445.990,00 |
| 01.07.2025 | 104,71 | 108,47 | 104,25 | 106,58 | 1,39% | 6.618.167,00 |
| 30.06.2025 | 105,85 | 105,85 | 103,45 | 105,12 | -0,47% | 7.388.659,00 |
| 27.06.2025 | 105,20 | 107,61 | 105,03 | 105,62 | 1,18% | 5.629.640,00 |
| 26.06.2025 | 104,83 | 105,11 | 103,50 | 104,39 | -0,37% | 4.492.562,00 |
| 25.06.2025 | 107,50 | 107,51 | 104,71 | 104,78 | -3,10% | 4.924.188,00 |
| 24.06.2025 | 106,88 | 108,60 | 106,37 | 108,13 | 0,93% | 2.990.036,00 |
| 23.06.2025 | 105,75 | 107,26 | 104,88 | 107,13 | 1,36% | 3.104.417,00 |
| 20.06.2025 | 105,70 | 106,27 | 105,12 | 105,69 | 0,58% | 6.744.289,00 |
| 18.06.2025 | 105,00 | 106,68 | 104,50 | 105,08 | -0,01% | 2.599.435,00 |
| 17.06.2025 | 105,94 | 106,19 | 104,30 | 105,09 | -1,62% | 3.017.179,00 |
| 16.06.2025 | 107,32 | 108,54 | 106,40 | 106,82 | -0,43% | 4.524.925,00 |