183,800$
-1,56%
Echtzeit-Aktienkurs Simon Property Group Inc.
Bid:
Ask:
Aktienkurse zur Simon Property Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 187,46 | 187,50 | 181,78 | 183,80 | -1,56% | 1.339.550,00 |
| 20.02.2025 | 185,75 | 187,49 | 185,43 | 186,71 | 0,42% | 940.504,00 |
| 19.02.2025 | 185,02 | 186,58 | 184,28 | 185,93 | -0,06% | 777.725,00 |
| 18.02.2025 | 185,88 | 187,00 | 184,93 | 186,04 | 0,53% | 1.134.734,00 |
| 14.02.2025 | 186,86 | 188,13 | 184,99 | 185,05 | -0,63% | 998.013,00 |
| 13.02.2025 | 184,35 | 187,10 | 183,67 | 186,22 | 1,27% | 1.353.456,00 |
| 12.02.2025 | 181,96 | 184,43 | 180,95 | 183,88 | -0,27% | 1.383.693,00 |
| 11.02.2025 | 180,34 | 184,55 | 179,77 | 184,38 | 2,12% | 2.155.246,00 |
| 10.02.2025 | 180,87 | 180,93 | 178,75 | 180,56 | 0,34% | 1.491.679,00 |
| 07.02.2025 | 180,39 | 180,90 | 179,29 | 179,94 | -0,13% | 1.081.459,00 |
| 06.02.2025 | 180,77 | 181,46 | 177,79 | 180,17 | 0,59% | 1.381.939,00 |
| 05.02.2025 | 178,59 | 180,55 | 175,97 | 179,11 | 3,32% | 1.987.525,00 |
| 04.02.2025 | 172,62 | 173,66 | 171,38 | 173,35 | -0,03% | 1.033.107,00 |
| 03.02.2025 | 172,50 | 174,08 | 170,59 | 173,41 | -0,26% | 1.304.386,00 |
| 31.01.2025 | 175,66 | 177,11 | 173,13 | 173,86 | -1,10% | 1.500.948,00 |
| 30.01.2025 | 175,12 | 177,25 | 174,48 | 175,79 | 1,24% | 1.090.760,00 |
| 29.01.2025 | 176,13 | 177,16 | 172,75 | 173,63 | -1,13% | 687.920,00 |
| 28.01.2025 | 176,02 | 177,41 | 175,35 | 175,62 | -0,61% | 771.904,00 |
| 27.01.2025 | 174,62 | 176,91 | 174,29 | 176,70 | 1,41% | 1.184.501,00 |
| 24.01.2025 | 173,96 | 176,45 | 173,96 | 174,25 | -0,35% | 1.035.939,00 |
| 23.01.2025 | 173,11 | 175,00 | 172,24 | 174,86 | 1,13% | 898.576,00 |
| 22.01.2025 | 175,45 | 175,47 | 172,60 | 172,90 | -1,74% | 1.513.667,00 |
| 21.01.2025 | 174,18 | 176,55 | 174,00 | 175,96 | 1,05% | 1.078.090,00 |
| 17.01.2025 | 173,49 | 175,72 | 172,54 | 174,14 | 0,83% | 1.302.567,00 |
| 16.01.2025 | 172,21 | 173,16 | 170,74 | 172,71 | 0,56% | 1.171.365,00 |
| 15.01.2025 | 176,30 | 176,94 | 170,87 | 171,75 | -1,05% | 1.196.044,00 |
| 14.01.2025 | 173,55 | 174,71 | 172,70 | 173,57 | 0,45% | 1.050.150,00 |
| 13.01.2025 | 170,46 | 173,08 | 169,84 | 172,80 | 1,08% | 1.198.979,00 |
| 10.01.2025 | 172,74 | 174,84 | 170,10 | 170,96 | -2,14% | 1.958.160,00 |
| 08.01.2025 | 173,82 | 174,99 | 172,77 | 174,69 | 0,30% | 1.319.697,00 |
| 07.01.2025 | 175,36 | 176,70 | 173,16 | 174,17 | -0,14% | 2.242.350,00 |
| 06.01.2025 | 175,16 | 175,90 | 173,93 | 174,41 | -0,94% | 1.976.309,00 |
| 03.01.2025 | 174,45 | 176,25 | 173,62 | 176,07 | 1,46% | 879.917,00 |
| 02.01.2025 | 172,31 | 174,24 | 171,58 | 173,53 | 0,77% | 1.149.330,00 |
| 31.12.2024 | 172,27 | 172,57 | 170,50 | 172,21 | 0,78% | 1.376.090,00 |
| 30.12.2024 | 170,50 | 171,52 | 168,51 | 170,87 | -0,66% | 839.523,00 |
| 27.12.2024 | 172,64 | 174,29 | 171,32 | 172,01 | -1,03% | 728.284,00 |
| 26.12.2024 | 172,73 | 174,40 | 172,11 | 173,80 | 0,26% | 416.972,00 |
| 24.12.2024 | 170,89 | 173,45 | 170,51 | 173,35 | 1,15% | 441.749,00 |
| 23.12.2024 | 171,20 | 171,75 | 169,56 | 171,38 | -0,13% | 1.359.820,00 |
| 20.12.2024 | 171,06 | 174,14 | 170,33 | 171,61 | 1,39% | 4.828.156,00 |
| 19.12.2024 | 173,92 | 174,24 | 169,01 | 169,26 | -1,31% | 2.034.881,00 |
| 18.12.2024 | 180,12 | 181,26 | 171,40 | 171,51 | -4,70% | 1.759.863,00 |
| 17.12.2024 | 180,52 | 182,62 | 179,73 | 179,96 | -1,08% | 1.596.109,00 |
| 16.12.2024 | 179,82 | 182,78 | 178,82 | 181,93 | 1,30% | 1.480.939,00 |
| 13.12.2024 | 176,46 | 179,82 | 176,22 | 179,60 | 1,35% | 1.356.750,00 |
| 12.12.2024 | 176,63 | 179,85 | 176,53 | 177,20 | 0,32% | 1.362.906,00 |
| 11.12.2024 | 178,97 | 179,86 | 176,04 | 176,63 | -1,45% | 1.427.108,00 |
| 10.12.2024 | 181,05 | 181,38 | 178,17 | 179,23 | -1,58% | 1.619.208,00 |
| 09.12.2024 | 181,44 | 182,84 | 180,29 | 182,11 | -0,94% | 1.629.791,00 |
| 06.12.2024 | 182,65 | 183,98 | 182,12 | 183,84 | 1,08% | 1.389.954,00 |
| 05.12.2024 | 180,37 | 182,80 | 180,37 | 181,88 | 0,20% | 1.203.108,00 |
| 04.12.2024 | 180,77 | 181,61 | 179,29 | 181,51 | 0,49% | 1.110.711,00 |
| 03.12.2024 | 182,48 | 182,83 | 179,41 | 180,63 | -0,41% | 1.253.618,00 |
| 02.12.2024 | 183,13 | 183,17 | 180,75 | 181,37 | -1,21% | 1.331.596,00 |
| 29.11.2024 | 183,84 | 186,00 | 183,60 | 183,60 | -0,08% | 1.291.358,00 |
| 27.11.2024 | 183,26 | 186,00 | 183,20 | 183,75 | 0,16% | 902.971,00 |
| 26.11.2024 | 180,67 | 183,94 | 179,99 | 183,46 | 1,86% | 1.355.730,00 |
| 25.11.2024 | 182,48 | 182,90 | 180,07 | 180,11 | -0,57% | 4.135.601,00 |
| 22.11.2024 | 183,08 | 183,96 | 180,65 | 181,14 | 0,13% | 1.425.238,00 |
| 20.11.2024 | 180,38 | 181,32 | 179,36 | 180,91 | -0,17% | 1.138.850,00 |
| 19.11.2024 | 180,05 | 181,73 | 179,12 | 181,21 | 0,20% | 1.157.508,00 |
| 18.11.2024 | 179,35 | 181,27 | 179,25 | 180,85 | 0,32% | 1.111.902,00 |
| 15.11.2024 | 178,18 | 180,85 | 176,50 | 180,27 | 1,10% | 1.126.070,00 |
| 14.11.2024 | 179,50 | 180,79 | 177,88 | 178,31 | -0,48% | 1.108.114,00 |
| 13.11.2024 | 178,50 | 181,19 | 178,50 | 179,17 | 0,53% | 1.038.829,00 |
| 12.11.2024 | 180,81 | 182,84 | 178,16 | 178,22 | -1,72% | 1.441.479,00 |
| 11.11.2024 | 178,75 | 181,86 | 178,50 | 181,34 | 1,30% | 1.459.369,00 |
| 08.11.2024 | 176,27 | 179,46 | 176,27 | 179,02 | 1,86% | 963.469,00 |
| 07.11.2024 | 174,10 | 176,96 | 173,80 | 175,75 | 1,23% | 1.073.613,00 |
| 06.11.2024 | 176,30 | 178,71 | 171,38 | 173,61 | -0,45% | 1.922.724,00 |
| 05.11.2024 | 171,00 | 174,39 | 170,93 | 174,39 | 1,30% | 877.127,00 |
| 04.11.2024 | 168,58 | 172,16 | 167,71 | 172,16 | 2,66% | 1.212.306,00 |
| 01.11.2024 | 167,11 | 171,38 | 166,00 | 167,70 | -0,84% | 1.433.585,00 |
| 31.10.2024 | 170,44 | 171,67 | 169,03 | 169,12 | -1,72% | 1.748.421,00 |
| 30.10.2024 | 172,23 | 173,58 | 171,60 | 172,08 | 0,06% | 929.041,00 |
| 29.10.2024 | 172,02 | 172,78 | 171,00 | 171,98 | -0,31% | 852.355,00 |
| 28.10.2024 | 171,57 | 173,93 | 171,50 | 172,52 | 1,17% | 1.099.725,00 |
| 25.10.2024 | 173,75 | 174,05 | 169,94 | 170,52 | -1,66% | 954.539,00 |
| 24.10.2024 | 173,85 | 175,25 | 172,66 | 173,40 | -0,24% | 1.022.582,00 |
| 23.10.2024 | 173,54 | 175,30 | 172,49 | 173,82 | -0,59% | 906.501,00 |
| 22.10.2024 | 174,38 | 175,53 | 173,55 | 174,85 | 0,37% | 730.537,00 |
| 21.10.2024 | 176,28 | 176,79 | 173,65 | 174,21 | -1,53% | 1.019.392,00 |
| 18.10.2024 | 174,85 | 177,08 | 173,34 | 176,92 | 1,47% | 1.059.480,00 |
| 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 |