181,850$
0,11%
Echtzeit-Aktienkurs Simon Property Group Inc.
Bid:
Ask:
Aktienkurse zur Simon Property Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 182,09 | 183,00 | 181,15 | 181,85 | 0,11% | 1.422.070,00 |
| 10.12.2025 | 179,43 | 183,20 | 179,26 | 181,65 | 0,33% | 1.999.454,00 |
| 09.12.2025 | 180,99 | 182,36 | 180,46 | 181,05 | 0,54% | 1.485.873,00 |
| 08.12.2025 | 182,51 | 183,13 | 179,95 | 180,07 | -1,36% | 1.837.081,00 |
| 05.12.2025 | 182,51 | 183,72 | 182,15 | 182,56 | -0,41% | 1.486.621,00 |
| 04.12.2025 | 182,25 | 183,91 | 182,17 | 183,32 | 0,56% | 1.285.436,00 |
| 03.12.2025 | 182,50 | 183,63 | 182,27 | 182,30 | 0,07% | 1.790.349,00 |
| 02.12.2025 | 185,87 | 185,87 | 181,35 | 182,17 | -1,60% | 1.241.009,00 |
| 01.12.2025 | 185,77 | 186,25 | 184,66 | 185,14 | -0,63% | 1.070.485,00 |
| 28.11.2025 | 185,06 | 187,20 | 184,41 | 186,32 | 0,41% | 506.298,00 |
| 26.11.2025 | 184,58 | 186,91 | 184,58 | 185,56 | 0,23% | 1.180.070,00 |
| 25.11.2025 | 183,19 | 186,70 | 183,19 | 185,13 | 1,35% | 1.350.769,00 |
| 24.11.2025 | 183,15 | 183,49 | 181,46 | 182,66 | 1,44% | 1.375.016,00 |
| 20.11.2025 | 181,51 | 184,13 | 179,92 | 180,07 | -0,03% | 1.183.717,00 |
| 19.11.2025 | 182,24 | 182,59 | 180,10 | 180,13 | -0,99% | 1.102.997,00 |
| 18.11.2025 | 180,63 | 182,16 | 179,78 | 181,93 | 0,52% | 942.792,00 |
| 17.11.2025 | 183,11 | 183,63 | 179,86 | 180,99 | -1,43% | 1.187.236,00 |
| 13.11.2025 | 183,00 | 185,14 | 182,78 | 183,61 | -0,11% | 1.467.266,00 |
| 12.11.2025 | 184,50 | 185,37 | 183,77 | 183,81 | -0,64% | 1.479.889,00 |
| 11.11.2025 | 184,00 | 185,68 | 183,86 | 185,00 | 1,13% | 1.249.557,00 |
| 10.11.2025 | 184,47 | 184,82 | 182,30 | 182,94 | -0,36% | 1.281.222,00 |
| 07.11.2025 | 181,46 | 183,69 | 180,70 | 183,60 | 1,58% | 1.035.839,00 |
| 06.11.2025 | 181,50 | 182,56 | 179,79 | 180,74 | -0,36% | 1.066.411,00 |
| 05.11.2025 | 182,81 | 184,13 | 181,35 | 181,40 | -0,65% | 1.772.440,00 |
| 04.11.2025 | 178,05 | 185,02 | 178,05 | 182,59 | 3,35% | 2.379.301,00 |
| 03.11.2025 | 174,40 | 177,70 | 173,80 | 176,67 | 0,52% | 1.963.549,00 |
| 31.10.2025 | 174,00 | 176,46 | 172,19 | 175,76 | 1,39% | 1.840.606,00 |
| 30.10.2025 | 174,25 | 175,66 | 173,12 | 173,35 | -0,17% | 1.569.591,00 |
| 29.10.2025 | 176,58 | 176,58 | 172,39 | 173,64 | -1,77% | 2.269.930,00 |
| 28.10.2025 | 179,23 | 179,35 | 176,61 | 176,77 | -1,67% | 960.556,00 |
| 27.10.2025 | 178,84 | 179,95 | 177,72 | 179,78 | 0,95% | 993.832,00 |
| 24.10.2025 | 179,60 | 179,84 | 178,05 | 178,09 | -0,35% | 1.228.876,00 |
| 23.10.2025 | 179,87 | 180,61 | 178,00 | 178,71 | -0,71% | 1.167.035,00 |
| 22.10.2025 | 179,50 | 181,06 | 178,82 | 179,98 | 0,71% | 891.697,00 |
| 21.10.2025 | 178,07 | 180,67 | 178,07 | 178,72 | 0,14% | 1.068.454,00 |
| 20.10.2025 | 178,31 | 179,44 | 177,17 | 178,47 | 0,21% | 682.032,00 |
| 17.10.2025 | 176,60 | 178,74 | 176,36 | 178,09 | 0,76% | 1.039.545,00 |
| 16.10.2025 | 178,53 | 179,35 | 176,07 | 176,74 | -0,91% | 1.068.325,00 |
| 15.10.2025 | 176,85 | 179,17 | 176,63 | 178,36 | 1,44% | 1.327.617,00 |
| 14.10.2025 | 176,31 | 176,54 | 174,65 | 175,83 | -0,38% | 1.527.114,00 |
| 13.10.2025 | 176,08 | 177,68 | 175,55 | 176,50 | 0,68% | 1.094.101,00 |
| 10.10.2025 | 179,77 | 180,25 | 175,29 | 175,30 | -1,98% | 1.619.706,00 |
| 09.10.2025 | 178,71 | 179,29 | 177,48 | 178,84 | 0,34% | 918.109,00 |
| 08.10.2025 | 178,33 | 178,36 | 176,94 | 178,23 | -0,39% | 1.318.011,00 |
| 07.10.2025 | 179,72 | 179,72 | 177,33 | 178,92 | -0,14% | 1.595.108,00 |
| 06.10.2025 | 184,59 | 185,25 | 179,15 | 179,17 | -3,16% | 1.567.045,00 |
| 02.10.2025 | 185,76 | 185,79 | 183,88 | 185,01 | -0,40% | 1.493.878,00 |
| 01.10.2025 | 187,66 | 188,43 | 184,40 | 185,76 | -1,02% | 1.836.302,00 |
| 30.09.2025 | 185,95 | 188,13 | 185,30 | 187,67 | 0,98% | 1.812.108,00 |
| 29.09.2025 | 185,40 | 186,34 | 184,82 | 185,85 | 0,25% | 1.269.893,00 |
| 26.09.2025 | 182,82 | 185,88 | 182,22 | 185,39 | 1,52% | 1.364.159,00 |
| 25.09.2025 | 182,91 | 183,78 | 182,48 | 182,61 | -0,28% | 1.298.439,00 |
| 24.09.2025 | 183,94 | 184,68 | 182,48 | 183,13 | -0,54% | 1.528.549,00 |
| 23.09.2025 | 180,62 | 184,67 | 180,62 | 184,13 | 1,65% | 1.384.624,00 |
| 22.09.2025 | 180,00 | 181,43 | 178,39 | 181,14 | 0,23% | 1.400.516,00 |
| 19.09.2025 | 180,36 | 182,30 | 180,04 | 180,72 | 0,35% | 7.011.762,00 |
| 18.09.2025 | 182,38 | 182,84 | 178,68 | 180,09 | -0,81% | 1.837.537,00 |
| 17.09.2025 | 181,54 | 184,15 | 180,67 | 181,56 | 0,02% | 1.705.504,00 |
| 16.09.2025 | 183,05 | 184,07 | 181,25 | 181,52 | -1,22% | 1.347.938,00 |
| 15.09.2025 | 182,21 | 184,24 | 181,25 | 183,76 | 0,71% | 1.570.767,00 |
| 12.09.2025 | 183,34 | 184,50 | 182,10 | 182,47 | -0,78% | 1.406.872,00 |
| 11.09.2025 | 179,99 | 184,16 | 179,66 | 183,90 | 2,61% | 1.782.121,00 |
| 10.09.2025 | 178,56 | 179,87 | 177,99 | 179,23 | -0,09% | 2.081.932,00 |
| 09.09.2025 | 179,45 | 180,38 | 178,15 | 179,39 | -1,73% | 1.860.137,00 |
| 08.09.2025 | 181,32 | 182,93 | 180,11 | 182,55 | 0,16% | 2.333.994,00 |
| 05.09.2025 | 183,00 | 184,78 | 180,81 | 182,25 | 0,40% | 1.828.992,00 |
| 04.09.2025 | 180,52 | 181,92 | 179,70 | 181,52 | 0,92% | 1.942.969,00 |
| 03.09.2025 | 178,48 | 180,25 | 177,84 | 179,86 | 0,55% | 1.579.198,00 |
| 02.09.2025 | 177,75 | 179,22 | 177,01 | 178,87 | -0,99% | 2.784.225,00 |
| 29.08.2025 | 180,00 | 180,98 | 179,42 | 180,66 | 0,72% | 1.716.898,00 |
| 28.08.2025 | 178,60 | 179,54 | 177,08 | 179,36 | 0,67% | 1.371.825,00 |
| 27.08.2025 | 176,82 | 178,62 | 176,40 | 178,17 | 0,76% | 1.448.925,00 |
| 26.08.2025 | 176,50 | 177,80 | 176,00 | 176,83 | 0,24% | 2.019.273,00 |
| 25.08.2025 | 176,89 | 177,44 | 175,94 | 176,41 | -0,08% | 1.392.567,00 |
| 22.08.2025 | 174,54 | 177,90 | 174,08 | 176,56 | 1,80% | 1.313.609,00 |
| 21.08.2025 | 173,35 | 174,19 | 172,45 | 173,43 | -0,40% | 810.740,00 |
| 20.08.2025 | 175,15 | 175,50 | 173,47 | 174,13 | -0,43% | 1.013.208,00 |
| 19.08.2025 | 172,09 | 176,14 | 172,09 | 174,88 | 1,34% | 1.456.007,00 |
| 18.08.2025 | 173,25 | 174,11 | 172,30 | 172,56 | -0,42% | 1.187.773,00 |
| 15.08.2025 | 172,41 | 173,40 | 171,22 | 173,28 | 0,63% | 1.581.256,00 |
| 14.08.2025 | 171,26 | 172,53 | 170,49 | 172,19 | -0,23% | 1.888.616,00 |
| 13.08.2025 | 169,50 | 172,88 | 169,11 | 172,59 | 1,99% | 1.660.154,00 |
| 12.08.2025 | 165,44 | 169,42 | 165,37 | 169,22 | 2,43% | 1.239.651,00 |
| 11.08.2025 | 165,50 | 165,62 | 163,29 | 165,20 | 0,16% | 1.190.471,00 |
| 08.08.2025 | 165,83 | 167,21 | 164,81 | 164,93 | -0,85% | 1.106.915,00 |
| 07.08.2025 | 168,83 | 168,88 | 165,10 | 166,35 | -0,70% | 1.396.411,00 |
| 06.08.2025 | 169,75 | 171,57 | 167,30 | 167,53 | -1,05% | 1.844.571,00 |
| 05.08.2025 | 159,99 | 169,55 | 159,99 | 169,31 | 3,28% | 2.643.842,00 |
| 04.08.2025 | 161,25 | 165,22 | 160,50 | 163,94 | 2,03% | 1.842.696,00 |
| 01.08.2025 | 163,36 | 163,36 | 159,70 | 160,68 | -1,90% | 2.148.649,00 |
| 31.07.2025 | 164,25 | 166,00 | 163,43 | 163,79 | -1,01% | 1.737.159,00 |
| 30.07.2025 | 167,70 | 168,72 | 164,34 | 165,46 | -1,56% | 1.084.069,00 |
| 29.07.2025 | 166,50 | 168,16 | 166,10 | 168,08 | 1,69% | 1.125.288,00 |
| 28.07.2025 | 166,59 | 167,52 | 165,10 | 165,28 | -1,10% | 1.087.066,00 |
| 25.07.2025 | 165,97 | 167,22 | 164,27 | 167,11 | 1,30% | 1.374.535,00 |
| 24.07.2025 | 165,77 | 166,91 | 164,80 | 164,96 | -0,47% | 1.204.772,00 |
| 23.07.2025 | 166,31 | 166,77 | 165,11 | 165,74 | 0,10% | 1.039.094,00 |
| 22.07.2025 | 163,73 | 165,86 | 163,42 | 165,57 | 1,11% | 1.653.538,00 |
| 21.07.2025 | 163,40 | 164,88 | 162,41 | 163,76 | 0,55% | 1.501.936,00 |
| 18.07.2025 | 163,12 | 163,81 | 162,05 | 162,86 | 0,08% | 949.580,00 |