2,832€
1,00%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,86 | 2,94 | 2,86 | 2,89 | 1,16% | - |
| 05.06.2025 | 2,91 | 2,96 | 2,82 | 2,85 | -1,76% | - |
| 04.06.2025 | 3,02 | 3,03 | 2,88 | 2,91 | -3,74% | - |
| 03.06.2025 | 2,83 | 3,05 | 2,82 | 3,02 | 6,12% | - |
| 02.06.2025 | 2,87 | 2,91 | 2,78 | 2,84 | -2,17% | - |
| 30.05.2025 | 2,93 | 2,94 | 2,87 | 2,91 | -0,89% | - |
| 29.05.2025 | 2,97 | 3,00 | 2,90 | 2,93 | 0,51% | - |
| 28.05.2025 | 2,92 | 2,98 | 2,88 | 2,92 | -0,24% | - |
| 27.05.2025 | 2,73 | 2,93 | 2,72 | 2,93 | 7,22% | - |
| 26.05.2025 | 2,74 | 2,74 | 2,72 | 2,73 | 0,48% | 1.750,00 |
| 23.05.2025 | 2,74 | 2,76 | 2,66 | 2,72 | -1,24% | - |
| 22.05.2025 | 2,74 | 2,83 | 2,66 | 2,75 | 0,37% | - |
| 21.05.2025 | 3,06 | 3,06 | 2,74 | 2,74 | -11,33% | - |
| 20.05.2025 | 3,05 | 3,23 | 3,03 | 3,09 | 0,78% | - |
| 19.05.2025 | 3,06 | 3,11 | 2,98 | 3,07 | -1,22% | - |
| 16.05.2025 | 2,91 | 3,10 | 2,79 | 3,10 | 6,16% | - |
| 15.05.2025 | 2,89 | 2,93 | 2,84 | 2,92 | 0,41% | - |
| 14.05.2025 | 2,81 | 2,92 | 2,76 | 2,91 | 3,56% | - |
| 13.05.2025 | 2,91 | 2,94 | 2,81 | 2,81 | -4,22% | - |
| 12.05.2025 | 2,86 | 3,04 | 2,77 | 2,94 | 4,71% | - |
| 09.05.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 1,67% | - |
| 08.05.2025 | 2,61 | 2,79 | 2,53 | 2,76 | 6,90% | - |
| 07.05.2025 | 2,55 | 2,60 | 2,49 | 2,58 | 2,02% | - |
| 06.05.2025 | 2,52 | 2,62 | 2,43 | 2,53 | -0,16% | - |
| 05.05.2025 | 2,68 | 2,76 | 2,53 | 2,53 | -7,22% | - |
| 02.05.2025 | 2,46 | 2,77 | 2,44 | 2,73 | 17,78% | - |
| 30.04.2025 | 2,31 | 2,42 | 2,19 | 2,32 | 0,48% | - |
| 29.04.2025 | 2,34 | 2,35 | 2,28 | 2,31 | -1,16% | - |
| 28.04.2025 | 2,30 | 2,38 | 2,29 | 2,33 | 0,21% | - |
| 25.04.2025 | 2,38 | 2,40 | 2,30 | 2,33 | -2,02% | - |
| 24.04.2025 | 2,35 | 2,41 | 2,33 | 2,38 | 0,64% | - |
| 23.04.2025 | 2,34 | 2,48 | 2,34 | 2,36 | 3,10% | - |
| 22.04.2025 | 2,26 | 2,37 | 2,24 | 2,29 | -0,04% | - |
| 17.04.2025 | 2,34 | 2,36 | 2,28 | 2,29 | -0,61% | - |
| 16.04.2025 | 2,23 | 2,33 | 2,20 | 2,31 | 1,36% | - |
| 15.04.2025 | 2,35 | 2,39 | 2,26 | 2,27 | -3,44% | - |
| 14.04.2025 | 2,21 | 2,37 | 2,20 | 2,36 | 6,61% | - |
| 11.04.2025 | 2,45 | 2,46 | 2,16 | 2,21 | -9,17% | - |
| 10.04.2025 | 2,70 | 2,71 | 2,38 | 2,43 | -10,56% | - |
| 09.04.2025 | 2,47 | 2,73 | 2,39 | 2,72 | 6,59% | - |
| 08.04.2025 | 2,73 | 2,80 | 2,54 | 2,55 | -5,41% | - |
| 07.04.2025 | 2,75 | 2,88 | 2,58 | 2,70 | -6,74% | - |
| 04.04.2025 | 2,88 | 2,96 | 2,66 | 2,89 | -0,62% | - |
| 03.04.2025 | 3,04 | 3,12 | 2,88 | 2,91 | -8,61% | - |
| 02.04.2025 | 3,25 | 3,26 | 3,12 | 3,18 | -2,42% | - |
| 01.04.2025 | 3,17 | 3,31 | 3,15 | 3,26 | 2,42% | - |
| 31.03.2025 | 3,20 | 3,29 | 3,17 | 3,19 | -3,51% | - |
| 28.03.2025 | 3,29 | 3,31 | 3,20 | 3,30 | 0,30% | - |
| 27.03.2025 | 3,30 | 3,36 | 3,24 | 3,29 | -0,45% | - |
| 26.03.2025 | 3,23 | 3,33 | 3,21 | 3,31 | 0,43% | - |
| 25.03.2025 | 3,36 | 3,37 | 3,20 | 3,29 | -0,57% | - |
| 24.03.2025 | 3,21 | 3,38 | 3,17 | 3,31 | 4,25% | - |
| 21.03.2025 | 3,24 | 3,26 | 3,08 | 3,18 | -2,64% | - |
| 20.03.2025 | 3,31 | 3,32 | 3,23 | 3,26 | -0,37% | - |
| 19.03.2025 | 3,13 | 3,30 | 3,13 | 3,28 | 2,96% | - |
| 18.03.2025 | 3,26 | 3,33 | 3,11 | 3,18 | -4,42% | - |
| 17.03.2025 | 3,16 | 3,33 | 3,16 | 3,33 | 4,62% | - |
| 14.03.2025 | 3,17 | 3,22 | 3,10 | 3,18 | 0,47% | - |
| 13.03.2025 | 3,17 | 3,23 | 3,13 | 3,17 | 0,60% | - |
| 12.03.2025 | 3,16 | 3,24 | 2,97 | 3,15 | 0,00% | - |
| 11.03.2025 | 3,32 | 3,36 | 3,07 | 3,15 | -7,50% | - |
| 10.03.2025 | 3,49 | 3,60 | 3,31 | 3,40 | -2,77% | - |
| 07.03.2025 | 3,61 | 3,66 | 3,48 | 3,50 | -3,82% | - |
| 06.03.2025 | 3,61 | 3,67 | 3,49 | 3,64 | 0,55% | - |
| 05.03.2025 | 3,75 | 3,75 | 3,54 | 3,62 | -2,45% | - |
| 04.03.2025 | 3,76 | 3,76 | 3,65 | 3,71 | -0,96% | - |
| 03.03.2025 | 3,81 | 3,86 | 3,66 | 3,75 | -1,24% | - |
| 28.02.2025 | 3,73 | 3,79 | 3,69 | 3,79 | 1,31% | - |
| 27.02.2025 | 3,73 | 3,79 | 3,65 | 3,74 | 1,13% | - |
| 26.02.2025 | 3,71 | 3,71 | 3,58 | 3,70 | 0,43% | - |
| 25.02.2025 | 3,70 | 3,80 | 3,67 | 3,69 | 0,03% | - |
| 24.02.2025 | 3,64 | 3,71 | 3,60 | 3,68 | 1,13% | - |
| 21.02.2025 | 3,78 | 3,84 | 3,63 | 3,64 | -3,50% | - |
| 20.02.2025 | 3,69 | 3,83 | 3,66 | 3,78 | 1,83% | - |
| 19.02.2025 | 3,79 | 3,92 | 3,69 | 3,71 | -2,34% | - |
| 18.02.2025 | 3,84 | 3,87 | 3,79 | 3,80 | -0,84% | - |
| 17.02.2025 | 3,83 | 3,84 | 3,82 | 3,83 | 0,13% | - |
| 14.02.2025 | 3,87 | 3,92 | 3,79 | 3,82 | -1,11% | - |
| 13.02.2025 | 3,83 | 3,93 | 3,81 | 3,87 | 0,83% | - |
| 12.02.2025 | 3,89 | 3,92 | 3,74 | 3,83 | -1,62% | - |
| 11.02.2025 | 3,78 | 3,94 | 3,71 | 3,90 | 2,61% | - |
| 10.02.2025 | 3,82 | 3,84 | 3,74 | 3,80 | -0,05% | - |
| 07.02.2025 | 3,76 | 3,80 | 3,72 | 3,80 | 1,36% | - |
| 06.02.2025 | 3,79 | 3,81 | 3,72 | 3,75 | -0,11% | - |
| 05.02.2025 | 3,71 | 3,80 | 3,70 | 3,75 | 1,08% | - |
| 04.02.2025 | 3,72 | 3,74 | 3,60 | 3,71 | -0,59% | - |
| 03.02.2025 | 3,76 | 3,79 | 3,61 | 3,74 | -2,53% | - |
| 31.01.2025 | 3,88 | 3,91 | 3,78 | 3,83 | -1,19% | - |
| 30.01.2025 | 3,84 | 3,94 | 3,78 | 3,88 | 1,57% | - |
| 29.01.2025 | 3,79 | 3,85 | 3,76 | 3,82 | 0,95% | - |
| 28.01.2025 | 3,72 | 3,80 | 3,69 | 3,78 | 1,31% | - |
| 27.01.2025 | 3,65 | 3,80 | 3,62 | 3,73 | 1,08% | - |
| 24.01.2025 | 3,56 | 3,70 | 3,50 | 3,69 | 3,27% | - |
| 23.01.2025 | 3,53 | 3,58 | 3,45 | 3,58 | 1,33% | - |
| 22.01.2025 | 3,57 | 3,58 | 3,50 | 3,53 | -1,04% | - |
| 21.01.2025 | 3,47 | 3,58 | 3,43 | 3,57 | 3,36% | - |
| 20.01.2025 | 3,47 | 3,49 | 3,45 | 3,45 | -0,83% | - |
| 17.01.2025 | 3,49 | 3,58 | 3,45 | 3,48 | -0,06% | - |
| 16.01.2025 | 3,47 | 3,51 | 3,43 | 3,48 | 0,23% | - |
| 15.01.2025 | 3,49 | 3,63 | 3,40 | 3,47 | -0,17% | - |