174,350$
-0,39%
Echtzeit-Aktienkurs Simon Property Group Inc.
Bid:
Ask:
Aktienkurse zur Simon Property Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 174,43 | 175,10 | 172,88 | 174,35 | -0,39% | 1.048.533,00 |
| 16.10.2024 | 174,71 | 175,79 | 174,05 | 175,03 | 0,23% | 1.263.349,00 |
| 15.10.2024 | 172,00 | 176,70 | 172,00 | 174,63 | 1,72% | 1.373.739,00 |
| 14.10.2024 | 170,31 | 172,28 | 169,50 | 171,68 | 0,53% | 888.670,00 |
| 11.10.2024 | 168,94 | 171,51 | 168,85 | 170,78 | 1,76% | 1.133.324,00 |
| 10.10.2024 | 168,21 | 169,22 | 167,07 | 167,83 | -0,83% | 741.073,00 |
| 09.10.2024 | 166,81 | 169,47 | 166,15 | 169,23 | 1,20% | 805.131,00 |
| 08.10.2024 | 168,32 | 168,98 | 166,42 | 167,23 | -0,16% | 1.077.549,00 |
| 07.10.2024 | 168,49 | 168,69 | 166,70 | 167,50 | -1,23% | 1.010.925,00 |
| 04.10.2024 | 168,35 | 169,73 | 167,07 | 169,58 | 0,73% | 1.190.628,00 |
| 03.10.2024 | 168,20 | 168,46 | 166,65 | 168,35 | -0,11% | 1.125.466,00 |
| 02.10.2024 | 168,51 | 169,74 | 167,50 | 168,54 | -0,60% | 1.320.590,00 |
| 01.10.2024 | 169,00 | 169,76 | 166,32 | 169,55 | 0,31% | 1.327.025,00 |
| 30.09.2024 | 167,37 | 169,08 | 166,13 | 169,02 | 0,78% | 1.590.584,00 |
| 27.09.2024 | 167,43 | 168,73 | 166,41 | 167,71 | 0,78% | 1.358.701,00 |
| 26.09.2024 | 169,39 | 169,39 | 165,88 | 166,41 | -1,59% | 1.074.531,00 |
| 25.09.2024 | 170,23 | 170,68 | 168,10 | 169,10 | -0,59% | 1.224.424,00 |
| 24.09.2024 | 167,89 | 170,87 | 167,25 | 170,11 | 1,17% | 1.350.903,00 |
| 23.09.2024 | 166,00 | 168,30 | 166,00 | 168,15 | 0,96% | 2.181.846,00 |
| 20.09.2024 | 166,42 | 167,63 | 165,54 | 166,55 | -0,31% | 6.509.539,00 |
| 19.09.2024 | 166,57 | 167,42 | 164,34 | 167,06 | 1,65% | 1.599.257,00 |
| 18.09.2024 | 164,92 | 166,57 | 163,50 | 164,35 | 0,00% | 1.714.006,00 |
| 17.09.2024 | 164,92 | 166,31 | 163,92 | 164,35 | -0,33% | 1.283.621,00 |
| 16.09.2024 | 165,90 | 166,80 | 164,30 | 164,90 | 0,54% | 1.789.329,00 |
| 13.09.2024 | 164,75 | 165,85 | 162,61 | 164,02 | 0,17% | 2.386.451,00 |
| 12.09.2024 | 162,00 | 164,58 | 161,42 | 163,74 | 0,22% | 1.313.269,00 |
| 11.09.2024 | 162,40 | 164,16 | 160,07 | 163,38 | -0,35% | 1.373.888,00 |
| 10.09.2024 | 162,80 | 164,11 | 161,13 | 163,96 | 1,25% | 1.154.810,00 |
| 09.09.2024 | 162,09 | 162,41 | 159,47 | 161,93 | -1,56% | 1.405.309,00 |
| 06.09.2024 | 164,57 | 165,32 | 162,36 | 164,50 | 0,19% | 1.441.154,00 |
| 05.09.2024 | 166,64 | 166,90 | 163,87 | 164,18 | -0,55% | 1.008.501,00 |
| 04.09.2024 | 164,00 | 166,44 | 163,73 | 165,08 | 0,71% | 1.257.463,00 |
| 03.09.2024 | 164,05 | 165,79 | 162,95 | 163,92 | -2,05% | 1.866.065,00 |
| 30.08.2024 | 166,54 | 167,50 | 164,98 | 167,35 | 1,12% | 1.747.217,00 |
| 29.08.2024 | 168,00 | 168,33 | 164,91 | 165,50 | -1,32% | 1.295.843,00 |
| 28.08.2024 | 168,04 | 168,79 | 165,93 | 167,71 | -0,20% | 909.632,00 |
| 27.08.2024 | 166,31 | 169,19 | 166,00 | 168,05 | 0,41% | 1.404.024,00 |
| 26.08.2024 | 167,50 | 168,09 | 166,45 | 167,36 | 0,52% | 1.172.299,00 |
| 23.08.2024 | 162,65 | 166,96 | 162,43 | 166,50 | 2,64% | 1.325.678,00 |
| 22.08.2024 | 161,39 | 162,46 | 160,80 | 162,21 | 0,66% | 870.258,00 |
| 21.08.2024 | 159,61 | 161,16 | 158,99 | 161,14 | 1,09% | 881.394,00 |
| 20.08.2024 | 160,00 | 160,35 | 158,34 | 159,40 | -0,31% | 895.620,00 |
| 19.08.2024 | 157,34 | 159,93 | 156,95 | 159,89 | 2,04% | 950.735,00 |
| 16.08.2024 | 158,04 | 159,18 | 155,86 | 156,70 | -0,73% | 1.297.247,00 |
| 15.08.2024 | 158,00 | 161,30 | 157,50 | 157,86 | 0,66% | 1.680.576,00 |
| 14.08.2024 | 155,81 | 157,78 | 155,40 | 156,82 | 0,58% | 870.499,00 |
| 13.08.2024 | 154,33 | 156,12 | 152,81 | 155,92 | 1,84% | 1.133.167,00 |
| 12.08.2024 | 157,59 | 159,68 | 151,77 | 153,10 | -3,51% | 1.873.722,00 |
| 09.08.2024 | 155,35 | 159,73 | 154,70 | 158,67 | 2,26% | 1.349.417,00 |
| 08.08.2024 | 153,37 | 155,50 | 153,05 | 155,16 | 1,46% | 889.245,00 |
| 07.08.2024 | 156,89 | 156,89 | 152,63 | 152,92 | -1,68% | 1.456.140,00 |
| 06.08.2024 | 150,11 | 156,42 | 147,14 | 155,54 | 5,06% | 1.584.303,00 |
| 05.08.2024 | 148,62 | 151,80 | 145,74 | 148,05 | -2,00% | 2.048.371,00 |
| 02.08.2024 | 152,00 | 153,04 | 149,58 | 151,07 | -1,54% | 1.432.538,00 |
| 01.08.2024 | 155,01 | 156,61 | 151,52 | 153,44 | 0,00% | 1.237.992,00 |
| 31.07.2024 | 154,37 | 155,89 | 153,02 | 153,44 | -0,88% | 1.767.852,00 |
| 30.07.2024 | 153,34 | 155,73 | 152,81 | 154,81 | 1,30% | 964.285,00 |
| 29.07.2024 | 152,70 | 153,78 | 150,95 | 152,83 | 0,25% | 771.231,00 |
| 26.07.2024 | 150,29 | 153,25 | 149,79 | 152,45 | 2,10% | 1.032.280,00 |
| 25.07.2024 | 150,57 | 152,38 | 148,46 | 149,31 | -0,39% | 1.101.099,00 |
| 24.07.2024 | 156,96 | 157,00 | 149,67 | 149,89 | -4,42% | 1.864.939,00 |
| 23.07.2024 | 157,00 | 158,50 | 155,90 | 156,82 | -0,58% | 1.525.123,00 |
| 22.07.2024 | 153,71 | 157,95 | 153,48 | 157,74 | 2,80% | 1.691.184,00 |
| 19.07.2024 | 153,94 | 154,25 | 152,67 | 153,45 | 0,22% | 847.249,00 |
| 18.07.2024 | 154,46 | 158,19 | 152,77 | 153,11 | -1,16% | 1.152.276,00 |
| 17.07.2024 | 150,97 | 155,58 | 150,97 | 154,90 | 2,24% | 1.721.842,00 |
| 16.07.2024 | 150,83 | 151,55 | 149,73 | 151,51 | 0,97% | 1.580.788,00 |
| 15.07.2024 | 149,90 | 150,20 | 148,21 | 150,06 | 0,39% | 1.186.191,00 |
| 12.07.2024 | 149,90 | 150,77 | 148,29 | 149,48 | 0,46% | 1.137.470,00 |
| 11.07.2024 | 150,62 | 151,30 | 148,34 | 148,80 | 0,24% | 1.382.794,00 |
| 10.07.2024 | 148,09 | 148,53 | 146,50 | 148,44 | 0,59% | 718.776,00 |
| 09.07.2024 | 146,64 | 149,18 | 146,24 | 147,57 | 0,48% | 1.330.880,00 |
| 08.07.2024 | 146,77 | 147,93 | 146,33 | 146,87 | 0,53% | 722.939,00 |
| 05.07.2024 | 148,00 | 148,10 | 145,44 | 146,09 | -1,46% | 962.551,00 |
| 03.07.2024 | 148,53 | 149,25 | 147,40 | 148,26 | 0,32% | 619.456,00 |
| 02.07.2024 | 146,46 | 148,41 | 146,09 | 147,78 | 0,86% | 1.111.231,00 |
| 01.07.2024 | 150,58 | 151,40 | 145,88 | 146,52 | -3,48% | 1.434.646,00 |
| 28.06.2024 | 150,77 | 152,39 | 149,70 | 151,80 | 1,33% | 3.514.374,00 |
| 27.06.2024 | 147,88 | 149,98 | 147,26 | 149,81 | 1,50% | 1.438.481,00 |
| 26.06.2024 | 147,01 | 148,73 | 146,28 | 147,59 | -0,19% | 1.574.306,00 |
| 25.06.2024 | 150,32 | 150,56 | 147,01 | 147,87 | -1,71% | 1.259.432,00 |
| 24.06.2024 | 146,25 | 150,67 | 146,09 | 150,45 | 2,94% | 1.660.954,00 |
| 21.06.2024 | 146,45 | 146,57 | 144,90 | 146,16 | -0,05% | 2.474.341,00 |
| 20.06.2024 | 146,46 | 147,52 | 145,50 | 146,24 | -0,46% | 1.545.482,00 |
| 18.06.2024 | 147,80 | 148,56 | 146,64 | 146,92 | -0,51% | 1.143.081,00 |
| 17.06.2024 | 148,11 | 148,23 | 147,06 | 147,67 | -0,78% | 1.200.408,00 |
| 14.06.2024 | 150,75 | 151,84 | 148,29 | 148,83 | -2,00% | 1.296.733,00 |
| 13.06.2024 | 153,21 | 154,50 | 151,66 | 151,87 | -0,84% | 1.067.898,00 |
| 12.06.2024 | 154,15 | 154,88 | 152,83 | 153,16 | 1,58% | 1.814.794,00 |
| 11.06.2024 | 151,24 | 151,39 | 150,64 | 150,78 | -0,83% | 2.290.857,00 |
| 10.06.2024 | 151,20 | 152,75 | 150,52 | 152,04 | 0,16% | 1.955.981,00 |
| 07.06.2024 | 150,06 | 152,59 | 149,44 | 151,79 | -1,29% | 1.776.163,00 |
| 06.06.2024 | 152,81 | 154,60 | 152,80 | 153,78 | 0,22% | 1.684.318,00 |
| 05.06.2024 | 152,88 | 153,51 | 151,85 | 153,45 | 0,64% | 1.478.684,00 |
| 04.06.2024 | 151,12 | 153,01 | 151,12 | 152,47 | 0,57% | 1.193.727,00 |
| 03.06.2024 | 151,35 | 152,24 | 149,96 | 151,60 | 0,19% | 1.761.057,00 |
| 31.05.2024 | 149,43 | 151,49 | 148,79 | 151,31 | 1,93% | 2.343.269,00 |
| 30.05.2024 | 148,10 | 148,87 | 147,51 | 148,44 | 0,91% | 1.087.878,00 |
| 29.05.2024 | 146,06 | 147,37 | 145,58 | 147,10 | -0,05% | 1.130.830,00 |
| 28.05.2024 | 148,90 | 149,42 | 146,84 | 147,18 | -0,47% | 1.187.007,00 |