113,350€
-3,00%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 116,68 | 118,47 | 113,34 | 113,36 | -3,00% | 171,00 |
| 16.10.2024 | 111,38 | 117,41 | 110,88 | 116,86 | 4,84% | 369,00 |
| 15.10.2024 | 110,70 | 112,99 | 110,40 | 111,47 | 0,91% | 33,00 |
| 14.10.2024 | 110,00 | 110,96 | 109,46 | 110,47 | 0,48% | 150,00 |
| 11.10.2024 | 108,13 | 110,07 | 107,52 | 109,94 | 1,58% | 106,00 |
| 10.10.2024 | 108,56 | 108,88 | 107,68 | 108,23 | -0,35% | 146,00 |
| 09.10.2024 | 108,63 | 110,00 | 107,46 | 108,61 | -0,15% | 398,00 |
| 08.10.2024 | 109,43 | 109,83 | 107,79 | 108,77 | -0,51% | 57,00 |
| 07.10.2024 | 111,48 | 111,84 | 108,76 | 109,33 | -2,06% | 377,00 |
| 04.10.2024 | 110,74 | 112,10 | 109,68 | 111,63 | 0,79% | 50,00 |
| 03.10.2024 | 112,41 | 112,46 | 110,15 | 110,75 | -1,46% | 81,00 |
| 02.10.2024 | 112,34 | 112,78 | 110,48 | 112,39 | -0,20% | 96,00 |
| 01.10.2024 | 113,28 | 114,36 | 111,54 | 112,62 | -0,67% | 262,00 |
| 30.09.2024 | 112,43 | 113,39 | 111,43 | 113,38 | 0,79% | 192,00 |
| 27.09.2024 | 112,27 | 113,90 | 111,88 | 112,49 | 0,29% | 128,00 |
| 26.09.2024 | 112,85 | 113,54 | 111,61 | 112,16 | -0,51% | 30,00 |
| 25.09.2024 | 112,80 | 113,83 | 112,27 | 112,74 | -0,70% | 47,00 |
| 24.09.2024 | 113,88 | 114,21 | 113,07 | 113,54 | -0,31% | 39,00 |
| 23.09.2024 | 112,56 | 114,20 | 112,31 | 113,89 | 1,42% | 27,00 |
| 20.09.2024 | 115,03 | 115,26 | 112,20 | 112,30 | -2,59% | 90,00 |
| 19.09.2024 | 114,84 | 116,16 | 114,46 | 115,28 | 0,77% | 255,00 |
| 18.09.2024 | 116,03 | 116,07 | 113,90 | 114,40 | -1,38% | 142,00 |
| 17.09.2024 | 116,11 | 116,96 | 114,74 | 116,00 | -0,28% | 78,00 |
| 16.09.2024 | 116,27 | 117,08 | 115,29 | 116,32 | -0,88% | 12,00 |
| 13.09.2024 | 117,52 | 119,25 | 116,94 | 117,35 | -0,42% | 47,00 |
| 12.09.2024 | 118,90 | 119,10 | 116,08 | 117,85 | -0,76% | 53,00 |
| 11.09.2024 | 119,25 | 119,92 | 116,65 | 118,75 | -1,14% | 85,00 |
| 10.09.2024 | 117,78 | 120,22 | 117,28 | 120,12 | 1,81% | 295,00 |
| 09.09.2024 | 115,17 | 118,75 | 115,11 | 117,98 | 2,82% | 114,00 |
| 06.09.2024 | 114,66 | 115,79 | 113,50 | 114,74 | 0,09% | 1,00 |
| 05.09.2024 | 115,72 | 116,49 | 114,04 | 114,64 | -0,97% | 115,00 |
| 04.09.2024 | 115,65 | 117,72 | 114,89 | 115,76 | -0,33% | 36,00 |
| 03.09.2024 | 115,44 | 116,83 | 114,39 | 116,14 | 0,59% | 79,00 |
| 02.09.2024 | 115,65 | 116,00 | 114,86 | 115,46 | -0,19% | 84,00 |
| 30.08.2024 | 113,26 | 115,79 | 113,02 | 115,68 | 2,25% | 17,00 |
| 29.08.2024 | 114,43 | 115,60 | 112,59 | 113,13 | -0,87% | 152,00 |
| 28.08.2024 | 115,72 | 116,37 | 112,99 | 114,12 | -1,05% | 65,00 |
| 27.08.2024 | 115,41 | 116,00 | 115,01 | 115,33 | -0,05% | 48,00 |
| 26.08.2024 | 115,20 | 117,13 | 114,66 | 115,39 | 0,09% | 256,00 |
| 23.08.2024 | 113,44 | 115,70 | 113,44 | 115,29 | 1,72% | 168,00 |
| 22.08.2024 | 111,71 | 113,36 | 111,58 | 113,34 | 1,59% | - |
| 21.08.2024 | 111,75 | 112,29 | 110,79 | 111,57 | 0,01% | 49,00 |
| 20.08.2024 | 112,59 | 113,19 | 110,63 | 111,56 | -0,81% | 30,00 |
| 19.08.2024 | 111,37 | 112,86 | 111,02 | 112,47 | 1,01% | 297,00 |
| 16.08.2024 | 114,03 | 114,24 | 111,05 | 111,35 | -2,03% | 179,00 |
| 15.08.2024 | 112,14 | 114,22 | 112,10 | 113,66 | 1,36% | 449,00 |
| 14.08.2024 | 111,71 | 112,88 | 110,85 | 112,13 | 0,42% | 5,00 |
| 13.08.2024 | 109,90 | 111,80 | 109,84 | 111,66 | 1,83% | 125,00 |
| 12.08.2024 | 111,66 | 112,20 | 108,63 | 109,65 | -1,98% | 192,00 |
| 09.08.2024 | 111,75 | 112,22 | 110,26 | 111,87 | 0,12% | 20,00 |
| 08.08.2024 | 109,73 | 112,25 | 109,02 | 111,74 | 1,61% | 32,00 |
| 07.08.2024 | 111,68 | 113,50 | 109,88 | 109,97 | -0,62% | 155,00 |
| 06.08.2024 | 109,71 | 111,86 | 108,50 | 110,66 | 1,99% | 47,00 |
| 05.08.2024 | 112,34 | 112,68 | 107,91 | 108,50 | -4,41% | 565,00 |
| 02.08.2024 | 117,50 | 117,88 | 112,12 | 113,51 | -3,83% | 337,00 |
| 01.08.2024 | 116,75 | 119,98 | 116,12 | 118,03 | 1,16% | 149,00 |
| 31.07.2024 | 118,10 | 118,70 | 115,86 | 116,68 | -0,05% | 150,00 |
| 30.07.2024 | 114,50 | 117,17 | 113,86 | 116,74 | 1,97% | 76,00 |
| 29.07.2024 | 113,43 | 114,76 | 112,36 | 114,48 | 1,34% | 62,00 |
| 26.07.2024 | 111,25 | 113,53 | 110,81 | 112,97 | 1,79% | 364,00 |
| 25.07.2024 | 113,75 | 115,12 | 110,76 | 110,98 | -2,13% | 790,00 |
| 24.07.2024 | 115,58 | 116,70 | 113,20 | 113,39 | -2,06% | 83,00 |
| 23.07.2024 | 116,19 | 117,23 | 114,89 | 115,78 | -0,60% | 199,00 |
| 22.07.2024 | 113,72 | 116,96 | 113,12 | 116,48 | 2,52% | 362,00 |
| 19.07.2024 | 112,68 | 114,10 | 111,78 | 113,62 | 0,93% | 88,00 |
| 18.07.2024 | 112,83 | 116,71 | 112,05 | 112,57 | 0,05% | 163,00 |
| 17.07.2024 | 111,37 | 118,13 | 109,54 | 112,51 | 1,19% | 369,00 |
| 16.07.2024 | 111,36 | 112,30 | 110,72 | 111,19 | 0,07% | 163,00 |
| 15.07.2024 | 110,52 | 111,58 | 109,25 | 111,11 | 1,01% | 125,00 |
| 12.07.2024 | 110,97 | 112,47 | 109,94 | 110,00 | -0,87% | 253,00 |
| 11.07.2024 | 107,53 | 111,23 | 107,31 | 110,96 | 3,09% | 440,00 |
| 10.07.2024 | 105,72 | 107,70 | 105,40 | 107,63 | 1,64% | 238,00 |
| 09.07.2024 | 105,82 | 106,30 | 104,27 | 105,89 | 0,21% | 6,00 |
| 08.07.2024 | 105,50 | 106,38 | 105,00 | 105,67 | 0,07% | 73,00 |
| 05.07.2024 | 104,83 | 106,18 | 104,41 | 105,60 | 0,69% | 313,00 |
| 04.07.2024 | 105,04 | 105,72 | 104,84 | 104,88 | -0,16% | 10,00 |
| 03.07.2024 | 105,34 | 105,84 | 104,51 | 105,05 | -0,34% | 76,00 |
| 02.07.2024 | 104,27 | 105,80 | 103,56 | 105,41 | 1,10% | 39,00 |
| 01.07.2024 | 104,60 | 105,66 | 103,65 | 104,26 | -0,64% | 545,00 |
| 28.06.2024 | 104,01 | 105,37 | 103,12 | 104,93 | 1,06% | 105,00 |
| 27.06.2024 | 103,12 | 104,55 | 102,56 | 103,83 | 0,32% | 85,00 |
| 26.06.2024 | 102,61 | 104,38 | 101,81 | 103,50 | 0,80% | 210,00 |
| 25.06.2024 | 104,11 | 104,66 | 102,39 | 102,68 | -1,30% | 181,00 |
| 24.06.2024 | 102,18 | 105,25 | 101,70 | 104,03 | 1,70% | 201,00 |
| 21.06.2024 | 101,88 | 103,04 | 101,55 | 102,29 | 0,24% | 272,00 |
| 20.06.2024 | 101,56 | 102,80 | 101,20 | 102,05 | 0,58% | 206,00 |
| 19.06.2024 | 102,52 | 102,56 | 101,41 | 101,46 | -0,96% | 203,00 |
| 18.06.2024 | 103,91 | 104,28 | 102,30 | 102,44 | -1,27% | 284,00 |
| 17.06.2024 | 103,99 | 104,48 | 102,72 | 103,76 | -0,99% | 140,00 |
| 14.06.2024 | 104,69 | 105,34 | 103,41 | 104,80 | 0,00% | 129,00 |
| 13.06.2024 | 104,47 | 105,19 | 103,47 | 104,80 | 0,29% | 270,00 |
| 12.06.2024 | 103,99 | 106,99 | 103,42 | 104,50 | 0,40% | 290,00 |
| 11.06.2024 | 103,13 | 104,57 | 102,50 | 104,08 | 0,84% | 748,00 |
| 10.06.2024 | 102,66 | 103,48 | 101,49 | 103,21 | 1,20% | 197,00 |
| 07.06.2024 | 100,94 | 102,24 | 99,55 | 101,99 | 1,09% | 499,00 |
| 06.06.2024 | 99,87 | 101,80 | 99,00 | 100,89 | 0,98% | 897,00 |
| 05.06.2024 | 100,21 | 101,17 | 98,97 | 99,91 | -0,02% | 171,00 |
| 04.06.2024 | 98,44 | 101,04 | 97,86 | 99,93 | 1,43% | 213,00 |
| 03.06.2024 | 102,10 | 102,46 | 98,14 | 98,52 | -3,35% | 195,00 |
| 31.05.2024 | 99,38 | 101,98 | 98,57 | 101,94 | 2,67% | 246,00 |