89,945€
0,31%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 89,48 | 90,15 | 89,48 | 89,93 | -0,17% | - |
| 25.04.2025 | 91,25 | 91,38 | 89,71 | 90,08 | -0,77% | 440,00 |
| 24.04.2025 | 89,08 | 91,01 | 88,88 | 90,78 | 1,34% | 150,00 |
| 23.04.2025 | 88,94 | 92,34 | 88,79 | 89,58 | 2,26% | 280,00 |
| 22.04.2025 | 84,99 | 88,30 | 84,99 | 87,60 | -2,40% | - |
| 17.04.2025 | 89,24 | 91,33 | 88,01 | 89,75 | 1,88% | 30,00 |
| 16.04.2025 | 85,94 | 89,62 | 85,72 | 88,09 | 1,03% | 46,00 |
| 15.04.2025 | 86,47 | 88,14 | 86,41 | 87,19 | 0,76% | 162,00 |
| 14.04.2025 | 85,71 | 87,49 | 85,34 | 86,54 | 2,01% | - |
| 11.04.2025 | 84,89 | 85,19 | 81,59 | 84,83 | 0,02% | - |
| 10.04.2025 | 89,55 | 89,55 | 82,96 | 84,82 | -5,61% | - |
| 09.04.2025 | 80,51 | 90,29 | 77,13 | 89,86 | 9,70% | - |
| 08.04.2025 | 87,72 | 89,68 | 80,75 | 81,91 | -5,37% | 1,00 |
| 07.04.2025 | 86,63 | 90,76 | 83,73 | 86,56 | -3,61% | 184,00 |
| 04.04.2025 | 91,39 | 92,06 | 86,75 | 89,80 | -2,50% | 2.839,00 |
| 03.04.2025 | 100,39 | 101,00 | 91,92 | 92,11 | -11,08% | 2.000,00 |
| 02.04.2025 | 103,13 | 103,89 | 101,59 | 103,58 | 0,30% | - |
| 01.04.2025 | 103,05 | 104,07 | 102,03 | 103,27 | -0,05% | - |
| 31.03.2025 | 101,90 | 103,72 | 101,50 | 103,32 | 1,34% | - |
| 28.03.2025 | 102,57 | 103,47 | 101,35 | 101,95 | -1,85% | - |
| 27.03.2025 | 103,38 | 104,01 | 102,47 | 103,87 | 0,34% | - |
| 26.03.2025 | 101,12 | 103,60 | 100,97 | 103,52 | 0,52% | - |
| 25.03.2025 | 102,05 | 103,00 | 99,89 | 102,99 | 1,16% | - |
| 24.03.2025 | 100,85 | 102,30 | 99,76 | 101,80 | 0,50% | 295,00 |
| 21.03.2025 | 103,48 | 103,77 | 99,28 | 101,30 | -2,64% | 4,00 |
| 20.03.2025 | 103,95 | 105,18 | 102,67 | 104,04 | -0,42% | - |
| 19.03.2025 | 102,91 | 104,67 | 102,42 | 104,48 | 1,39% | - |
| 18.03.2025 | 103,78 | 104,62 | 101,36 | 103,05 | -2,51% | - |
| 17.03.2025 | 102,69 | 106,64 | 102,16 | 105,70 | 3,01% | 150,00 |
| 14.03.2025 | 102,79 | 103,37 | 101,34 | 102,61 | -0,47% | - |
| 13.03.2025 | 106,35 | 107,79 | 101,58 | 103,09 | -3,89% | 72,00 |
| 12.03.2025 | 107,62 | 109,32 | 106,26 | 107,26 | -0,03% | - |
| 11.03.2025 | 108,47 | 109,24 | 105,49 | 107,29 | -1,17% | - |
| 10.03.2025 | 110,41 | 110,79 | 108,33 | 108,56 | -1,74% | - |
| 07.03.2025 | 111,12 | 111,74 | 108,97 | 110,48 | -0,96% | - |
| 06.03.2025 | 114,83 | 114,87 | 111,12 | 111,55 | -2,91% | - |
| 05.03.2025 | 115,00 | 115,23 | 110,82 | 114,89 | 0,07% | - |
| 04.03.2025 | 118,00 | 118,00 | 114,80 | 114,81 | -2,58% | - |
| 03.03.2025 | 119,16 | 119,40 | 117,28 | 117,85 | -1,22% | - |
| 28.02.2025 | 118,16 | 119,39 | 117,26 | 119,30 | 1,13% | - |
| 27.02.2025 | 116,84 | 119,31 | 116,36 | 117,97 | 1,26% | - |
| 26.02.2025 | 116,89 | 118,11 | 116,17 | 116,50 | -0,15% | - |
| 25.02.2025 | 115,31 | 117,14 | 114,98 | 116,67 | 1,14% | - |
| 24.02.2025 | 115,71 | 116,86 | 114,36 | 115,35 | -0,08% | - |
| 21.02.2025 | 115,41 | 116,38 | 114,30 | 115,44 | 0,28% | - |
| 20.02.2025 | 116,45 | 116,49 | 114,32 | 115,12 | -1,31% | - |
| 19.02.2025 | 116,09 | 117,14 | 115,07 | 116,65 | 0,49% | - |
| 18.02.2025 | 117,05 | 117,64 | 114,58 | 116,08 | -0,46% | 188,00 |
| 17.02.2025 | 116,45 | 118,51 | 116,40 | 116,62 | 1,18% | 220,00 |
| 14.02.2025 | 115,75 | 116,65 | 114,72 | 115,26 | -0,28% | 300,00 |
| 13.02.2025 | 115,00 | 116,43 | 114,47 | 115,58 | 0,24% | - |
| 12.02.2025 | 117,02 | 117,50 | 114,95 | 115,30 | -1,85% | - |
| 11.02.2025 | 115,67 | 118,38 | 115,07 | 117,47 | 1,31% | 20,00 |
| 10.02.2025 | 113,88 | 116,01 | 113,82 | 115,95 | 2,01% | - |
| 07.02.2025 | 114,20 | 114,63 | 113,07 | 113,67 | -0,32% | - |
| 06.02.2025 | 114,50 | 115,22 | 112,69 | 114,04 | -0,12% | - |
| 05.02.2025 | 113,52 | 114,75 | 112,78 | 114,18 | 0,22% | 480,00 |
| 04.02.2025 | 114,26 | 114,50 | 112,08 | 113,93 | -0,60% | - |
| 03.02.2025 | 114,55 | 115,46 | 111,77 | 114,62 | -0,27% | 735,00 |
| 31.01.2025 | 116,35 | 116,80 | 114,26 | 114,93 | -0,87% | - |
| 30.01.2025 | 114,61 | 117,15 | 113,88 | 115,94 | 1,23% | 20,00 |
| 29.01.2025 | 115,02 | 116,42 | 113,91 | 114,53 | -0,62% | - |
| 28.01.2025 | 115,79 | 116,45 | 114,93 | 115,25 | -0,47% | - |
| 27.01.2025 | 112,84 | 116,45 | 111,56 | 115,79 | 2,18% | - |
| 24.01.2025 | 113,29 | 114,12 | 112,47 | 113,32 | -0,39% | - |
| 23.01.2025 | 110,02 | 113,76 | 109,68 | 113,76 | 2,82% | 200,00 |
| 22.01.2025 | 112,69 | 113,57 | 109,93 | 110,64 | -1,71% | - |
| 21.01.2025 | 105,82 | 113,14 | 105,68 | 112,57 | 6,71% | - |
| 20.01.2025 | 106,22 | 106,34 | 104,37 | 105,49 | -1,03% | 240,00 |
| 17.01.2025 | 108,01 | 109,03 | 106,59 | 106,59 | -1,06% | - |
| 16.01.2025 | 104,95 | 107,83 | 104,54 | 107,73 | 2,75% | - |
| 15.01.2025 | 105,09 | 108,07 | 104,70 | 104,85 | -0,17% | - |
| 14.01.2025 | 102,95 | 105,34 | 102,77 | 105,03 | 1,83% | - |
| 13.01.2025 | 101,34 | 103,14 | 100,43 | 103,14 | 2,09% | - |
| 10.01.2025 | 102,43 | 102,55 | 100,72 | 101,03 | -1,22% | - |
| 09.01.2025 | 102,28 | 102,48 | 102,08 | 102,28 | -0,02% | - |
| 08.01.2025 | 103,12 | 103,68 | 101,95 | 102,30 | -0,64% | 2,00 |
| 07.01.2025 | 103,02 | 104,06 | 102,14 | 102,96 | 0,28% | - |
| 06.01.2025 | 102,42 | 104,66 | 102,06 | 102,67 | 0,20% | - |
| 03.01.2025 | 101,62 | 102,90 | 100,35 | 102,47 | 0,83% | 152,00 |
| 02.01.2025 | 102,16 | 103,57 | 101,06 | 101,63 | 0,24% | 225,00 |
| 30.12.2024 | 100,63 | 102,73 | 100,54 | 101,39 | 0,36% | - |
| 27.12.2024 | 101,50 | 102,80 | 100,58 | 101,03 | 0,94% | 25,00 |
| 23.12.2024 | 99,45 | 100,34 | 98,35 | 100,09 | 1,00% | 68,00 |
| 20.12.2024 | 97,82 | 100,57 | 96,81 | 99,10 | 1,30% | 20,00 |
| 19.12.2024 | 100,36 | 102,95 | 97,83 | 97,83 | -2,42% | - |
| 18.12.2024 | 103,77 | 104,27 | 100,26 | 100,26 | -3,42% | - |
| 17.12.2024 | 103,42 | 104,33 | 102,88 | 103,80 | 0,28% | - |
| 16.12.2024 | 104,88 | 105,89 | 103,33 | 103,51 | -2,19% | - |
| 13.12.2024 | 106,74 | 106,91 | 105,22 | 105,83 | -0,80% | - |
| 12.12.2024 | 106,41 | 108,20 | 106,25 | 106,68 | -0,06% | 72,00 |
| 11.12.2024 | 107,52 | 108,39 | 106,22 | 106,74 | -0,74% | - |
| 10.12.2024 | 109,29 | 110,16 | 106,65 | 107,54 | -1,64% | - |
| 09.12.2024 | 106,32 | 109,40 | 105,84 | 109,33 | 3,10% | - |
| 06.12.2024 | 107,55 | 107,95 | 105,66 | 106,04 | -0,84% | 56,00 |
| 05.12.2024 | 109,42 | 109,42 | 106,84 | 106,94 | -2,25% | - |
| 04.12.2024 | 110,99 | 111,50 | 108,62 | 109,40 | -1,25% | - |
| 03.12.2024 | 110,34 | 111,34 | 109,68 | 110,79 | 0,42% | 60,00 |
| 02.12.2024 | 110,99 | 111,67 | 109,36 | 110,33 | -0,24% | - |
| 29.11.2024 | 111,66 | 112,65 | 110,46 | 110,60 | -1,17% | - |