126,900$
-0,44%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 127,93 | 129,36 | 126,73 | 126,90 | -0,44% | 3.698.253,00 |
| 06.01.2026 | 129,20 | 129,94 | 126,35 | 127,46 | -1,72% | 3.912.547,00 |
| 05.01.2026 | 127,76 | 130,81 | 127,76 | 129,69 | 0,50% | 3.163.306,00 |
| 02.01.2026 | 128,00 | 129,31 | 127,24 | 129,05 | 1,09% | 3.110.755,00 |
| 31.12.2025 | 129,10 | 129,46 | 127,63 | 127,66 | -1,05% | 2.761.179,00 |
| 30.12.2025 | 128,48 | 129,14 | 128,23 | 129,01 | 0,41% | 1.669.107,00 |
| 29.12.2025 | 129,48 | 129,65 | 128,02 | 128,48 | -0,18% | 2.602.731,00 |
| 26.12.2025 | 129,24 | 129,50 | 128,05 | 128,71 | -0,34% | 1.083.399,00 |
| 24.12.2025 | 128,16 | 129,47 | 128,00 | 129,15 | 1,08% | 1.049.956,00 |
| 23.12.2025 | 127,31 | 127,97 | 127,22 | 127,77 | 0,14% | 2.113.396,00 |
| 22.12.2025 | 127,27 | 128,37 | 127,21 | 127,59 | 0,28% | 2.701.133,00 |
| 19.12.2025 | 127,82 | 128,46 | 126,92 | 127,23 | -0,34% | 8.000.553,00 |
| 18.12.2025 | 128,51 | 129,79 | 127,60 | 127,66 | -0,32% | 2.920.623,00 |
| 17.12.2025 | 127,59 | 129,03 | 127,09 | 128,07 | 0,36% | 4.056.814,00 |
| 16.12.2025 | 129,71 | 130,06 | 127,40 | 127,61 | -2,33% | 3.216.433,00 |
| 15.12.2025 | 131,00 | 131,12 | 129,02 | 130,66 | 0,37% | 2.860.963,00 |
| 12.12.2025 | 131,55 | 131,70 | 129,81 | 130,18 | -0,29% | 2.691.639,00 |
| 11.12.2025 | 130,50 | 131,34 | 129,97 | 130,56 | 0,66% | 3.527.849,00 |
| 10.12.2025 | 127,75 | 130,56 | 127,32 | 129,71 | 1,77% | 3.303.455,00 |
| 09.12.2025 | 127,08 | 128,23 | 126,85 | 127,45 | 0,62% | 4.346.887,00 |
| 08.12.2025 | 127,46 | 127,97 | 126,61 | 126,67 | -1,02% | 2.793.631,00 |
| 05.12.2025 | 128,18 | 128,83 | 127,78 | 127,98 | -0,16% | 3.030.085,00 |
| 04.12.2025 | 129,19 | 130,45 | 128,02 | 128,18 | -0,78% | 3.880.514,00 |
| 03.12.2025 | 128,45 | 129,52 | 128,03 | 129,19 | 0,20% | 3.169.736,00 |
| 02.12.2025 | 129,48 | 129,87 | 128,23 | 128,93 | 0,00% | 3.440.470,00 |
| 01.12.2025 | 127,83 | 129,77 | 127,16 | 128,93 | 0,31% | 2.705.390,00 |
| 28.11.2025 | 128,35 | 129,33 | 127,90 | 128,53 | 0,29% | 1.343.753,00 |
| 26.11.2025 | 127,51 | 129,28 | 125,98 | 128,16 | 0,60% | 2.183.037,00 |
| 25.11.2025 | 126,48 | 128,44 | 126,27 | 127,39 | 0,74% | 3.138.598,00 |
| 24.11.2025 | 126,20 | 127,56 | 125,36 | 126,45 | 2,70% | 9.891.059,00 |
| 20.11.2025 | 122,90 | 125,55 | 122,90 | 123,12 | 0,59% | 2.915.562,00 |
| 19.11.2025 | 123,80 | 124,27 | 121,40 | 122,40 | -1,13% | 5.103.494,00 |
| 18.11.2025 | 123,01 | 124,25 | 122,31 | 123,80 | 0,23% | 5.961.806,00 |
| 17.11.2025 | 122,95 | 124,69 | 122,40 | 123,52 | -0,39% | 3.099.965,00 |
| 13.11.2025 | 124,74 | 124,83 | 123,30 | 124,00 | -0,67% | 3.649.296,00 |
| 12.11.2025 | 125,67 | 126,40 | 124,79 | 124,84 | -1,12% | 2.683.431,00 |
| 11.11.2025 | 124,68 | 126,41 | 124,68 | 126,26 | 1,09% | 2.063.479,00 |
| 10.11.2025 | 125,50 | 125,97 | 123,66 | 124,90 | -0,56% | 2.078.363,00 |
| 07.11.2025 | 124,23 | 125,63 | 123,47 | 125,60 | 1,29% | 2.315.474,00 |
| 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 |