101,590$
-9,57%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 108,11 | 109,38 | 101,18 | 101,59 | -9,57% | 7.610.066,00 |
| 02.04.2025 | 111,45 | 112,55 | 110,16 | 112,34 | 0,80% | 3.215.260,00 |
| 01.04.2025 | 112,34 | 112,74 | 110,09 | 111,45 | -0,30% | 3.341.201,00 |
| 31.03.2025 | 110,60 | 112,21 | 110,10 | 111,79 | 1,21% | 5.069.777,00 |
| 28.03.2025 | 110,97 | 111,62 | 109,93 | 110,45 | -0,27% | 3.656.763,00 |
| 27.03.2025 | 111,37 | 112,33 | 110,59 | 110,75 | -0,34% | 2.824.586,00 |
| 26.03.2025 | 109,72 | 111,58 | 109,48 | 111,13 | 1,74% | 3.238.038,00 |
| 25.03.2025 | 110,07 | 110,44 | 108,42 | 109,23 | -0,93% | 3.463.862,00 |
| 24.03.2025 | 109,28 | 110,43 | 108,12 | 110,26 | 1,70% | 5.378.919,00 |
| 21.03.2025 | 111,09 | 111,66 | 107,93 | 108,42 | -3,26% | 7.091.370,00 |
| 20.03.2025 | 112,90 | 113,92 | 111,70 | 112,07 | -0,80% | 3.342.853,00 |
| 19.03.2025 | 112,41 | 113,74 | 111,70 | 112,97 | 0,53% | 4.121.124,00 |
| 18.03.2025 | 113,99 | 114,00 | 111,64 | 112,38 | -1,80% | 3.461.967,00 |
| 17.03.2025 | 111,82 | 114,99 | 111,49 | 114,44 | 2,28% | 3.408.334,00 |
| 14.03.2025 | 111,53 | 112,29 | 110,50 | 111,89 | 1,39% | 4.723.442,00 |
| 13.03.2025 | 116,11 | 116,44 | 110,12 | 110,36 | -4,64% | 4.798.651,00 |
| 12.03.2025 | 117,32 | 118,01 | 115,66 | 115,73 | -1,24% | 3.608.329,00 |
| 11.03.2025 | 118,52 | 119,10 | 115,53 | 117,18 | -0,59% | 5.520.984,00 |
| 10.03.2025 | 119,38 | 120,14 | 117,28 | 117,87 | -1,70% | 4.203.961,00 |
| 07.03.2025 | 120,36 | 121,44 | 118,05 | 119,91 | -0,32% | 4.000.140,00 |
| 06.03.2025 | 123,07 | 123,48 | 119,73 | 120,30 | -3,02% | 4.045.329,00 |
| 05.03.2025 | 120,97 | 124,67 | 120,52 | 124,04 | 1,86% | 4.283.728,00 |
| 04.03.2025 | 123,13 | 124,14 | 121,58 | 121,78 | -1,42% | 3.213.337,00 |
| 03.03.2025 | 123,96 | 124,99 | 122,74 | 123,54 | -0,31% | 3.133.419,00 |
| 28.02.2025 | 122,53 | 124,25 | 121,91 | 123,92 | 0,94% | 5.288.209,00 |
| 27.02.2025 | 121,50 | 124,00 | 121,50 | 122,77 | 0,50% | 2.292.253,00 |
| 26.02.2025 | 123,00 | 123,43 | 121,77 | 122,16 | -0,37% | 2.323.508,00 |
| 25.02.2025 | 121,11 | 123,07 | 120,95 | 122,61 | 1,56% | 3.714.347,00 |
| 24.02.2025 | 121,12 | 122,08 | 119,98 | 120,73 | -0,20% | 2.693.746,00 |
| 21.02.2025 | 121,29 | 121,45 | 119,63 | 120,97 | 0,06% | 3.142.684,00 |
| 20.02.2025 | 121,01 | 121,63 | 120,18 | 120,90 | -0,60% | 2.484.397,00 |
| 19.02.2025 | 120,59 | 122,16 | 120,05 | 121,63 | 0,26% | 5.275.678,00 |
| 18.02.2025 | 120,76 | 121,83 | 120,25 | 121,31 | 0,38% | 2.150.086,00 |
| 14.02.2025 | 121,70 | 122,61 | 120,65 | 120,85 | -0,04% | 2.101.458,00 |
| 13.02.2025 | 119,86 | 121,46 | 118,81 | 120,90 | 0,94% | 2.440.721,00 |
| 12.02.2025 | 118,62 | 120,65 | 118,62 | 119,77 | -1,64% | 3.342.829,00 |
| 11.02.2025 | 119,50 | 122,17 | 119,00 | 121,77 | 1,93% | 3.669.499,00 |
| 10.02.2025 | 118,38 | 119,59 | 117,63 | 119,47 | 1,81% | 2.768.610,00 |
| 07.02.2025 | 118,85 | 119,23 | 117,00 | 117,35 | -1,00% | 2.871.227,00 |
| 06.02.2025 | 119,00 | 119,23 | 116,84 | 118,54 | -0,20% | 3.471.975,00 |
| 05.02.2025 | 119,04 | 119,44 | 117,49 | 118,78 | 0,40% | 2.794.565,00 |
| 04.02.2025 | 116,57 | 118,81 | 116,18 | 118,31 | 0,40% | 2.272.581,00 |
| 03.02.2025 | 116,03 | 118,51 | 114,46 | 117,84 | -1,18% | 3.690.020,00 |
| 31.01.2025 | 118,73 | 120,69 | 118,45 | 119,25 | -1,16% | 3.571.124,00 |
| 30.01.2025 | 120,49 | 122,25 | 119,38 | 120,65 | 1,24% | 2.815.518,00 |
| 29.01.2025 | 120,50 | 121,01 | 118,46 | 119,17 | -0,87% | 2.752.042,00 |
| 28.01.2025 | 121,25 | 121,56 | 119,81 | 120,21 | -0,86% | 3.487.077,00 |
| 27.01.2025 | 117,99 | 122,09 | 117,99 | 121,25 | 1,95% | 5.249.470,00 |
| 24.01.2025 | 117,91 | 120,07 | 117,21 | 118,93 | 0,33% | 4.139.082,00 |
| 23.01.2025 | 115,14 | 118,58 | 114,50 | 118,54 | 2,96% | 4.675.783,00 |
| 22.01.2025 | 116,26 | 117,48 | 114,52 | 115,13 | -1,82% | 5.389.451,00 |
| 21.01.2025 | 110,26 | 117,89 | 110,17 | 117,27 | 7,12% | 8.017.391,00 |
| 17.01.2025 | 111,20 | 111,61 | 109,42 | 109,48 | -1,31% | 5.270.766,00 |
| 16.01.2025 | 107,96 | 111,06 | 107,77 | 110,93 | 2,86% | 5.499.699,00 |
| 15.01.2025 | 111,31 | 112,00 | 107,74 | 107,85 | -0,25% | 4.491.221,00 |
| 14.01.2025 | 105,69 | 108,58 | 105,37 | 108,12 | 2,61% | 4.420.086,00 |
| 13.01.2025 | 103,59 | 105,46 | 103,23 | 105,37 | 1,72% | 5.746.955,00 |
| 10.01.2025 | 104,00 | 105,00 | 103,50 | 103,59 | -1,81% | 4.158.337,00 |
| 08.01.2025 | 106,41 | 106,63 | 104,91 | 105,50 | -1,01% | 3.571.520,00 |
| 07.01.2025 | 107,37 | 108,29 | 106,07 | 106,58 | -0,08% | 4.928.198,00 |
| 06.01.2025 | 106,50 | 108,84 | 105,75 | 106,66 | 0,98% | 4.080.813,00 |
| 03.01.2025 | 105,00 | 105,93 | 103,64 | 105,63 | 1,31% | 3.519.909,00 |
| 02.01.2025 | 106,41 | 106,57 | 103,78 | 104,26 | -1,36% | 4.165.170,00 |
| 31.12.2024 | 106,09 | 106,41 | 104,79 | 105,70 | 0,57% | 4.602.661,00 |
| 30.12.2024 | 104,32 | 105,47 | 103,63 | 105,10 | -0,13% | 4.008.461,00 |
| 27.12.2024 | 106,34 | 107,23 | 104,81 | 105,24 | -1,54% | 3.637.887,00 |
| 26.12.2024 | 104,34 | 107,47 | 103,57 | 106,89 | 2,09% | 4.513.758,00 |
| 24.12.2024 | 103,74 | 104,80 | 103,44 | 104,70 | 0,54% | 1.883.658,00 |
| 23.12.2024 | 103,00 | 104,42 | 102,56 | 104,14 | 0,79% | 4.500.000,00 |
| 20.12.2024 | 101,64 | 104,81 | 100,82 | 103,32 | 1,89% | 10.900.997,00 |
| 19.12.2024 | 104,63 | 104,92 | 101,37 | 101,40 | -2,42% | 7.710.289,00 |
| 18.12.2024 | 108,60 | 109,12 | 103,84 | 103,91 | -4,56% | 5.224.416,00 |
| 17.12.2024 | 107,93 | 109,81 | 107,93 | 108,87 | 0,00% | 4.552.698,00 |
| 16.12.2024 | 110,34 | 111,32 | 108,52 | 108,87 | -2,03% | 5.383.077,00 |
| 13.12.2024 | 111,11 | 111,72 | 110,63 | 111,13 | -0,47% | 4.132.611,00 |
| 12.12.2024 | 111,86 | 113,33 | 111,30 | 111,65 | -0,28% | 2.827.650,00 |
| 11.12.2024 | 113,25 | 114,08 | 111,29 | 111,96 | -1,05% | 2.763.932,00 |
| 10.12.2024 | 115,26 | 115,26 | 112,56 | 113,15 | -1,97% | 2.826.074,00 |
| 09.12.2024 | 112,99 | 115,45 | 112,50 | 115,42 | 3,05% | 4.716.143,00 |
| 06.12.2024 | 113,15 | 114,44 | 111,72 | 112,00 | -1,57% | 3.584.763,00 |
| 05.12.2024 | 114,00 | 114,39 | 112,89 | 113,79 | -1,10% | 2.486.814,00 |
| 04.12.2024 | 116,20 | 116,38 | 114,37 | 115,05 | -1,16% | 3.735.425,00 |
| 03.12.2024 | 116,00 | 117,10 | 115,59 | 116,40 | 0,48% | 4.395.484,00 |
| 02.12.2024 | 116,30 | 116,64 | 114,82 | 115,84 | -0,80% | 3.383.284,00 |
| 29.11.2024 | 117,79 | 118,62 | 116,66 | 116,78 | -0,87% | 3.124.234,00 |
| 27.11.2024 | 117,13 | 118,72 | 116,92 | 117,80 | 1,40% | 2.655.068,00 |
| 26.11.2024 | 117,50 | 118,07 | 115,52 | 116,17 | -1,61% | 3.366.601,00 |
| 25.11.2024 | 116,40 | 119,46 | 116,32 | 118,07 | 1,96% | 9.886.802,00 |
| 22.11.2024 | 114,16 | 115,94 | 113,96 | 115,80 | 1,10% | 2.432.163,00 |
| 20.11.2024 | 114,72 | 114,72 | 113,60 | 114,54 | -0,51% | 2.799.349,00 |
| 19.11.2024 | 114,12 | 115,44 | 112,89 | 115,13 | 0,42% | 2.920.943,00 |
| 18.11.2024 | 112,70 | 114,69 | 112,41 | 114,65 | 1,08% | 2.399.118,00 |
| 15.11.2024 | 114,56 | 114,98 | 112,67 | 113,42 | -1,16% | 3.699.320,00 |
| 14.11.2024 | 116,40 | 116,70 | 114,27 | 114,75 | -1,56% | 4.594.235,00 |
| 13.11.2024 | 113,86 | 117,14 | 113,86 | 116,57 | 3,39% | 4.496.003,00 |
| 12.11.2024 | 114,10 | 115,12 | 112,47 | 112,75 | -1,18% | 2.674.733,00 |
| 11.11.2024 | 115,72 | 116,48 | 113,80 | 114,10 | -1,49% | 3.201.286,00 |
| 08.11.2024 | 114,50 | 116,00 | 113,94 | 115,83 | 1,42% | 3.227.048,00 |
| 07.11.2024 | 114,16 | 114,69 | 113,38 | 114,21 | 0,41% | 2.980.348,00 |
| 06.11.2024 | 115,71 | 115,71 | 111,40 | 113,74 | -0,60% | 5.722.856,00 |