209,440$
-0,98%
Echtzeit-Aktienkurs Simon Property Group Inc.
Bid:
Ask:
Aktienkurse zur Simon Property Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 210,71 | 212,90 | 209,29 | 209,44 | -0,98% | 828.716,00 |
| 03.09.2026 | 211,57 | 211,77 | 210,00 | 211,52 | 0,63% | 896.245,00 |
| 02.09.2026 | 212,10 | 212,68 | 209,30 | 210,20 | -0,79% | 915.142,00 |
| 01.09.2026 | 213,23 | 213,78 | 211,28 | 211,87 | -0,21% | 1.329.724,00 |
| 31.08.2026 | 213,47 | 215,15 | 210,75 | 212,32 | -1,04% | 2.168.284,00 |
| 28.08.2026 | 216,65 | 216,65 | 214,28 | 214,56 | -0,15% | 799.210,00 |
| 27.08.2026 | 215,51 | 216,22 | 214,18 | 214,89 | -1,02% | 1.305.507,00 |
| 26.08.2026 | 219,00 | 219,24 | 216,88 | 217,11 | -0,86% | 957.959,00 |
| 25.08.2026 | 221,33 | 221,33 | 218,80 | 218,99 | -0,79% | 842.153,00 |
| 24.08.2026 | 219,34 | 221,72 | 218,32 | 220,73 | 1,12% | 1.001.074,00 |
| 21.08.2026 | 220,01 | 220,29 | 217,29 | 218,29 | -0,73% | 1.019.950,00 |
| 20.08.2026 | 222,08 | 223,01 | 219,83 | 219,90 | -1,47% | 1.106.058,00 |
| 19.08.2026 | 222,04 | 223,66 | 221,68 | 223,18 | 1,16% | 904.492,00 |
| 18.08.2026 | 223,15 | 223,30 | 220,55 | 220,61 | -0,48% | 778.497,00 |
| 17.08.2026 | 218,48 | 221,73 | 217,62 | 221,67 | 0,95% | 1.125.128,00 |
| 14.08.2026 | 221,17 | 222,38 | 218,90 | 219,58 | -0,85% | 942.763,00 |
| 13.08.2026 | 222,09 | 223,63 | 221,20 | 221,47 | 0,41% | 1.028.791,00 |
| 12.08.2026 | 221,48 | 221,48 | 218,91 | 220,56 | 0,47% | 1.412.737,00 |
| 11.08.2026 | 220,27 | 223,53 | 219,06 | 219,53 | -0,46% | 1.748.425,00 |
| 10.08.2026 | 221,15 | 223,42 | 218,33 | 220,55 | -1,06% | 1.230.658,00 |
| 07.08.2026 | 221,76 | 223,08 | 219,56 | 222,91 | 0,49% | 1.298.332,00 |
| 06.08.2026 | 226,61 | 226,61 | 221,07 | 221,83 | -1,33% | 1.300.529,00 |
| 05.08.2026 | 226,29 | 226,29 | 222,27 | 224,81 | -0,48% | 2.198.250,00 |
| 04.08.2026 | 227,60 | 228,50 | 224,03 | 225,90 | -1,42% | 1.868.045,00 |
| 03.08.2026 | 230,28 | 231,41 | 227,87 | 229,16 | -0,09% | 1.306.751,00 |
| 31.07.2026 | 231,34 | 231,87 | 228,62 | 229,37 | -0,46% | 1.314.134,00 |
| 30.07.2026 | 235,01 | 235,27 | 229,02 | 230,44 | -2,19% | 1.234.050,00 |
| 29.07.2026 | 236,74 | 238,50 | 234,46 | 235,61 | -0,46% | 1.347.081,00 |
| 28.07.2026 | 234,95 | 237,89 | 234,07 | 236,70 | 2,17% | 1.696.049,00 |
| 27.07.2026 | 229,66 | 231,73 | 229,36 | 231,67 | 0,82% | 888.702,00 |
| 24.07.2026 | 226,47 | 229,85 | 225,83 | 229,78 | 2,03% | 967.236,00 |
| 23.07.2026 | 225,38 | 227,79 | 224,22 | 225,20 | -0,45% | 936.040,00 |
| 22.07.2026 | 227,15 | 227,80 | 225,32 | 226,22 | -0,25% | 1.158.613,00 |
| 21.07.2026 | 229,91 | 230,00 | 226,26 | 226,79 | -0,61% | 1.426.878,00 |
| 20.07.2026 | 229,15 | 230,88 | 227,25 | 228,19 | -0,22% | 1.418.749,00 |
| 17.07.2026 | 228,70 | 231,52 | 226,87 | 228,70 | 0,09% | 1.325.711,00 |
| 16.07.2026 | 223,00 | 228,61 | 222,80 | 228,49 | 2,92% | 1.228.484,00 |
| 15.07.2026 | 222,79 | 224,14 | 220,80 | 222,01 | 0,33% | 1.246.758,00 |
| 14.07.2026 | 220,96 | 222,00 | 219,64 | 221,28 | 0,82% | 1.370.175,00 |
| 13.07.2026 | 218,27 | 221,62 | 218,05 | 219,49 | 0,33% | 1.203.320,00 |
| 10.07.2026 | 221,13 | 221,41 | 212,82 | 218,77 | -0,43% | 2.234.342,00 |
| 09.07.2026 | 219,27 | 222,25 | 218,32 | 219,71 | 0,28% | 1.685.561,00 |
| 08.07.2026 | 226,31 | 226,84 | 219,03 | 219,09 | -3,57% | 1.884.974,00 |
| 07.07.2026 | 225,90 | 229,59 | 225,00 | 227,19 | 0,97% | 1.342.947,00 |
| 06.07.2026 | 225,65 | 225,86 | 223,45 | 225,00 | -0,47% | 1.921.885,00 |
| 02.07.2026 | 224,00 | 226,12 | 223,08 | 226,06 | 1,37% | 1.683.151,00 |
| 01.07.2026 | 221,36 | 223,17 | 220,04 | 223,00 | -0,29% | 2.527.776,00 |
| 30.06.2026 | 225,43 | 226,28 | 222,54 | 223,65 | -1,72% | 2.365.763,00 |
| 29.06.2026 | 226,24 | 228,09 | 225,28 | 227,56 | 0,30% | 1.827.444,00 |
| 26.06.2026 | 226,90 | 228,58 | 225,55 | 226,89 | 0,62% | 8.351.539,00 |
| 25.06.2026 | 222,12 | 226,44 | 221,80 | 225,49 | 1,50% | 2.859.268,00 |
| 24.06.2026 | 216,93 | 222,40 | 216,04 | 222,15 | 2,50% | 2.314.499,00 |
| 23.06.2026 | 215,04 | 217,71 | 214,19 | 216,74 | 1,01% | 2.558.510,00 |
| 22.06.2026 | 212,61 | 214,67 | 212,00 | 214,57 | 1,53% | 2.830.694,00 |
| 18.06.2026 | 213,40 | 214,30 | 211,29 | 211,33 | 0,70% | 3.655.356,00 |
| 17.06.2026 | 214,57 | 215,81 | 208,71 | 209,86 | -2,50% | 3.027.923,00 |
| 16.06.2026 | 215,82 | 217,48 | 214,09 | 215,23 | -0,20% | 2.494.076,00 |
| 15.06.2026 | 219,04 | 219,87 | 214,44 | 215,66 | -1,54% | 2.129.456,00 |
| 12.06.2026 | 216,99 | 220,44 | 216,50 | 219,04 | 1,95% | 1.790.123,00 |
| 11.06.2026 | 215,00 | 216,28 | 213,62 | 214,86 | 0,96% | 1.856.878,00 |
| 10.06.2026 | 212,54 | 214,63 | 211,01 | 212,82 | 0,44% | 1.843.955,00 |
| 09.06.2026 | 206,88 | 213,08 | 205,18 | 211,89 | 2,19% | 2.200.305,00 |
| 08.06.2026 | 211,14 | 211,68 | 206,10 | 207,34 | -1,41% | 2.081.484,00 |
| 05.06.2026 | 205,48 | 211,23 | 205,23 | 210,31 | 1,98% | 1.406.070,00 |
| 04.06.2026 | 206,10 | 206,52 | 204,50 | 206,22 | 1,31% | 1.510.800,00 |
| 03.06.2026 | 202,83 | 205,19 | 202,30 | 203,55 | 0,01% | 2.055.771,00 |
| 02.06.2026 | 202,70 | 205,39 | 202,26 | 203,53 | 0,41% | 1.827.522,00 |
| 01.06.2026 | 203,66 | 204,80 | 202,20 | 202,70 | -1,08% | 1.580.261,00 |
| 29.05.2026 | 206,45 | 206,99 | 203,89 | 204,91 | -0,90% | 3.923.911,00 |
| 28.05.2026 | 205,96 | 207,54 | 204,70 | 206,77 | 0,00% | 1.333.350,00 |
| 27.05.2026 | 207,14 | 208,79 | 206,63 | 206,77 | -0,08% | 1.251.825,00 |
| 26.05.2026 | 205,27 | 207,15 | 204,60 | 206,94 | 1,24% | 1.257.556,00 |
| 22.05.2026 | 206,31 | 206,31 | 203,46 | 204,41 | -0,24% | 1.152.024,00 |
| 21.05.2026 | 203,11 | 205,53 | 200,92 | 204,90 | 0,39% | 1.143.310,00 |
| 20.05.2026 | 201,49 | 204,36 | 199,97 | 204,10 | 1,61% | 1.146.261,00 |
| 19.05.2026 | 200,63 | 202,19 | 198,64 | 200,86 | 0,22% | 1.402.233,00 |
| 18.05.2026 | 200,06 | 201,53 | 199,41 | 200,42 | 0,20% | 1.776.543,00 |
| 15.05.2026 | 202,28 | 202,28 | 199,50 | 200,02 | -1,37% | 2.151.936,00 |
| 14.05.2026 | 200,66 | 203,26 | 199,00 | 202,80 | 1,12% | 1.430.392,00 |
| 13.05.2026 | 205,29 | 205,29 | 200,22 | 200,56 | -2,48% | 1.308.950,00 |
| 12.05.2026 | 203,19 | 206,46 | 202,74 | 205,66 | 2,32% | 2.007.162,00 |
| 11.05.2026 | 202,77 | 203,39 | 200,00 | 201,00 | -0,55% | 1.666.653,00 |
| 08.05.2026 | 202,43 | 203,74 | 201,67 | 202,12 | 0,36% | 1.081.179,00 |
| 07.05.2026 | 205,26 | 206,02 | 200,80 | 201,40 | -2,00% | 1.408.058,00 |
| 06.05.2026 | 203,73 | 206,24 | 203,16 | 205,51 | 1,58% | 1.128.438,00 |
| 05.05.2026 | 202,19 | 203,45 | 201,79 | 202,31 | 0,40% | 942.571,00 |
| 04.05.2026 | 201,41 | 202,74 | 200,41 | 201,51 | -0,46% | 850.571,00 |
| 01.05.2026 | 203,82 | 203,82 | 201,39 | 202,44 | -0,62% | 960.877,00 |
| 30.04.2026 | 200,36 | 203,95 | 199,93 | 203,71 | 1,81% | 1.393.927,00 |
| 29.04.2026 | 202,00 | 203,18 | 198,41 | 200,09 | -1,31% | 993.605,00 |
| 28.04.2026 | 203,26 | 204,00 | 200,63 | 202,75 | 0,73% | 1.360.447,00 |
| 27.04.2026 | 200,56 | 202,05 | 198,90 | 201,29 | 0,06% | 1.398.475,00 |
| 24.04.2026 | 202,98 | 203,68 | 200,65 | 201,16 | -1,23% | 1.033.966,00 |
| 23.04.2026 | 202,71 | 204,58 | 201,76 | 203,66 | 0,98% | 806.188,00 |
| 22.04.2026 | 205,40 | 205,66 | 201,39 | 201,68 | -1,50% | 1.185.545,00 |
| 21.04.2026 | 207,07 | 208,28 | 204,65 | 204,76 | -1,35% | 1.357.785,00 |
| 20.04.2026 | 205,33 | 208,20 | 205,09 | 207,56 | 0,64% | 992.653,00 |
| 17.04.2026 | 202,10 | 206,73 | 201,37 | 206,23 | 2,42% | 1.343.656,00 |
| 16.04.2026 | 201,27 | 203,29 | 200,90 | 201,35 | -0,13% | 1.435.039,00 |
| 15.04.2026 | 202,45 | 202,52 | 199,14 | 201,61 | -0,67% | 1.264.736,00 |