95,480€
1,38%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 94,57 | 96,62 | 94,55 | 95,57 | 1,47% | 32,00 |
| 05.06.2025 | 95,00 | 95,70 | 93,53 | 94,18 | -0,94% | 297,00 |
| 04.06.2025 | 95,94 | 96,42 | 94,72 | 95,08 | -0,94% | 114,00 |
| 03.06.2025 | 94,94 | 96,21 | 94,23 | 95,98 | 1,08% | 96,00 |
| 02.06.2025 | 95,06 | 95,35 | 92,81 | 94,95 | -0,73% | 227,00 |
| 30.05.2025 | 96,48 | 97,16 | 94,14 | 95,65 | -0,43% | 229,00 |
| 29.05.2025 | 97,29 | 98,14 | 95,29 | 96,06 | 0,49% | 165,00 |
| 28.05.2025 | 94,08 | 95,65 | 93,74 | 95,59 | 1,58% | 101,00 |
| 27.05.2025 | 93,28 | 94,28 | 91,84 | 94,10 | 1,35% | 181,00 |
| 26.05.2025 | 91,93 | 93,03 | 91,86 | 92,85 | 1,39% | 144,00 |
| 23.05.2025 | 92,77 | 93,36 | 90,83 | 91,57 | -1,66% | 523,00 |
| 22.05.2025 | 92,40 | 93,71 | 91,97 | 93,12 | 0,64% | 178,00 |
| 21.05.2025 | 95,78 | 95,99 | 92,07 | 92,52 | -4,00% | 156,00 |
| 20.05.2025 | 98,16 | 98,62 | 96,22 | 96,37 | -2,01% | 429,00 |
| 19.05.2025 | 98,15 | 98,69 | 96,58 | 98,35 | -0,83% | 214,00 |
| 16.05.2025 | 97,13 | 99,20 | 96,93 | 99,17 | 1,60% | 168,00 |
| 15.05.2025 | 95,62 | 97,97 | 95,33 | 97,61 | 1,29% | 252,00 |
| 14.05.2025 | 98,11 | 98,83 | 95,30 | 96,37 | -1,67% | 716,00 |
| 13.05.2025 | 99,06 | 99,39 | 97,29 | 98,00 | -1,46% | 37,00 |
| 12.05.2025 | 96,31 | 101,48 | 96,17 | 99,46 | 4,68% | 1.074,00 |
| 09.05.2025 | 93,96 | 95,34 | 93,45 | 95,01 | 1,18% | 64,00 |
| 08.05.2025 | 93,59 | 94,86 | 91,59 | 93,90 | 1,07% | 179,00 |
| 07.05.2025 | 92,37 | 93,47 | 91,84 | 92,91 | 1,25% | 137,00 |
| 06.05.2025 | 92,81 | 92,98 | 91,31 | 91,76 | -1,54% | 137,00 |
| 05.05.2025 | 92,69 | 93,88 | 91,54 | 93,19 | -0,06% | 849,00 |
| 02.05.2025 | 91,00 | 93,71 | 90,50 | 93,25 | 3,54% | 275,00 |
| 30.04.2025 | 90,44 | 90,95 | 88,24 | 90,07 | -0,62% | 130,00 |
| 29.04.2025 | 90,81 | 91,43 | 89,56 | 90,63 | 0,01% | 206,00 |
| 28.04.2025 | 89,45 | 91,50 | 89,31 | 90,62 | 0,59% | 161,00 |
| 25.04.2025 | 91,26 | 91,74 | 89,78 | 90,09 | -0,83% | 926,00 |
| 24.04.2025 | 89,09 | 91,33 | 88,87 | 90,85 | 1,16% | 1.026,00 |
| 23.04.2025 | 88,95 | 92,39 | 88,49 | 89,80 | 2,64% | 1.480,00 |
| 22.04.2025 | 85,00 | 88,35 | 84,96 | 87,49 | -2,40% | 408,00 |
| 17.04.2025 | 89,24 | 91,33 | 87,95 | 89,64 | 1,63% | 561,00 |
| 16.04.2025 | 85,94 | 89,62 | 85,71 | 88,20 | 1,04% | 330,00 |
| 15.04.2025 | 86,46 | 88,31 | 86,41 | 87,30 | 0,89% | 452,00 |
| 14.04.2025 | 85,72 | 87,50 | 85,20 | 86,53 | 2,09% | 1.391,00 |
| 11.04.2025 | 84,89 | 85,25 | 81,58 | 84,76 | 0,00% | 355,00 |
| 10.04.2025 | 89,46 | 90,11 | 82,94 | 84,76 | -5,92% | 492,00 |
| 09.04.2025 | 81,00 | 90,29 | 77,29 | 90,09 | 10,19% | 2.483,00 |
| 08.04.2025 | 87,72 | 89,87 | 80,74 | 81,76 | -5,54% | 1.845,00 |
| 07.04.2025 | 86,57 | 90,27 | 83,66 | 86,56 | -3,43% | 1.654,00 |
| 04.04.2025 | 91,40 | 92,49 | 86,59 | 89,63 | -2,62% | 1.660,00 |
| 03.04.2025 | 100,39 | 101,04 | 91,87 | 92,04 | -11,22% | 1.522,00 |
| 02.04.2025 | 103,13 | 103,89 | 101,59 | 103,67 | 0,39% | 532,00 |
| 01.04.2025 | 103,03 | 104,06 | 101,93 | 103,27 | -0,10% | 368,00 |
| 31.03.2025 | 101,90 | 103,74 | 101,22 | 103,37 | 1,33% | 640,00 |
| 28.03.2025 | 102,59 | 103,18 | 101,56 | 102,01 | -0,73% | 403,00 |
| 27.03.2025 | 103,38 | 104,02 | 102,46 | 102,76 | -0,54% | 142,00 |
| 26.03.2025 | 101,12 | 103,62 | 100,97 | 103,32 | 2,16% | 116,00 |
| 25.03.2025 | 102,05 | 102,60 | 100,43 | 101,14 | -1,00% | 368,00 |
| 24.03.2025 | 100,84 | 102,34 | 100,27 | 102,16 | 1,72% | 319,00 |
| 21.03.2025 | 103,47 | 103,68 | 99,72 | 100,43 | -2,97% | 189,00 |
| 20.03.2025 | 103,95 | 105,19 | 102,94 | 103,50 | -0,18% | 124,00 |
| 19.03.2025 | 102,91 | 104,42 | 102,88 | 103,69 | 1,00% | - |
| 18.03.2025 | 103,78 | 104,41 | 102,29 | 102,66 | -2,08% | 112,00 |
| 17.03.2025 | 102,69 | 105,38 | 101,82 | 104,84 | 1,97% | 309,00 |
| 14.03.2025 | 102,79 | 103,38 | 101,49 | 102,81 | 1,05% | 146,00 |
| 13.03.2025 | 106,35 | 107,60 | 101,52 | 101,74 | -4,26% | 493,00 |
| 12.03.2025 | 107,55 | 109,32 | 106,25 | 106,27 | -0,93% | 45,00 |
| 11.03.2025 | 108,48 | 109,25 | 105,78 | 107,27 | -1,17% | 422,00 |
| 10.03.2025 | 110,41 | 110,83 | 108,02 | 108,54 | -1,78% | 154,00 |
| 07.03.2025 | 111,20 | 111,71 | 108,70 | 110,51 | -0,85% | 539,00 |
| 06.03.2025 | 114,83 | 114,87 | 111,07 | 111,46 | -3,04% | 257,00 |
| 05.03.2025 | 114,99 | 115,25 | 112,44 | 114,96 | 0,06% | 234,00 |
| 04.03.2025 | 118,01 | 118,18 | 114,72 | 114,89 | -2,56% | 353,00 |
| 03.03.2025 | 119,22 | 119,70 | 117,22 | 117,91 | -1,16% | 114,00 |
| 28.02.2025 | 118,13 | 119,68 | 117,26 | 119,29 | 1,02% | 320,00 |
| 27.02.2025 | 116,84 | 119,14 | 116,28 | 118,09 | 1,52% | 148,00 |
| 26.02.2025 | 116,89 | 117,52 | 116,06 | 116,32 | -0,30% | 154,00 |
| 25.02.2025 | 115,33 | 117,14 | 114,44 | 116,67 | 1,17% | 169,00 |
| 24.02.2025 | 115,71 | 116,52 | 114,69 | 115,32 | -0,29% | 139,00 |
| 21.02.2025 | 115,41 | 116,10 | 114,43 | 115,66 | 0,47% | 367,00 |
| 20.02.2025 | 116,45 | 117,00 | 114,70 | 115,12 | -1,40% | 488,00 |
| 19.02.2025 | 116,09 | 117,24 | 115,07 | 116,76 | 0,65% | 335,00 |
| 18.02.2025 | 117,05 | 117,64 | 115,32 | 116,01 | -0,51% | 845,00 |
| 17.02.2025 | 116,46 | 118,51 | 116,40 | 116,61 | 1,25% | 685,00 |
| 14.02.2025 | 115,73 | 117,20 | 114,72 | 115,17 | -0,48% | 873,00 |
| 13.02.2025 | 115,00 | 116,17 | 114,47 | 115,73 | 0,36% | 276,00 |
| 12.02.2025 | 117,50 | 117,80 | 114,99 | 115,31 | -1,86% | 138,00 |
| 11.02.2025 | 115,67 | 117,98 | 115,00 | 117,50 | 1,44% | 684,00 |
| 10.02.2025 | 113,98 | 116,02 | 113,32 | 115,83 | 1,93% | 422,00 |
| 07.02.2025 | 114,18 | 114,74 | 113,06 | 113,64 | -0,38% | 105,00 |
| 06.02.2025 | 114,50 | 115,36 | 112,42 | 114,07 | -0,13% | 640,00 |
| 05.02.2025 | 113,54 | 114,80 | 112,75 | 114,22 | 0,18% | 127,00 |
| 04.02.2025 | 114,26 | 114,51 | 112,33 | 114,01 | -0,47% | 134,00 |
| 03.02.2025 | 114,54 | 115,82 | 111,72 | 114,55 | -0,30% | 455,00 |
| 31.01.2025 | 116,13 | 116,81 | 114,25 | 114,89 | -0,81% | 70,00 |
| 30.01.2025 | 114,61 | 117,15 | 113,88 | 115,83 | 1,10% | 121,00 |
| 29.01.2025 | 115,04 | 116,42 | 113,91 | 114,57 | -0,62% | 272,00 |
| 28.01.2025 | 115,79 | 116,90 | 114,84 | 115,28 | -0,40% | 155,00 |
| 27.01.2025 | 112,78 | 116,21 | 111,20 | 115,74 | 2,14% | 352,00 |
| 24.01.2025 | 113,29 | 114,16 | 112,06 | 113,31 | -0,30% | 144,00 |
| 23.01.2025 | 110,39 | 113,73 | 109,98 | 113,65 | 2,70% | 407,00 |
| 22.01.2025 | 112,69 | 113,58 | 109,91 | 110,66 | -1,76% | 479,00 |
| 21.01.2025 | 105,82 | 113,26 | 105,56 | 112,64 | 6,78% | 494,00 |
| 20.01.2025 | 106,24 | 106,34 | 104,35 | 105,49 | -1,02% | 263,00 |
| 17.01.2025 | 108,01 | 109,03 | 106,55 | 106,58 | -1,10% | 178,00 |
| 16.01.2025 | 104,95 | 108,16 | 104,32 | 107,76 | 2,78% | 94,00 |
| 15.01.2025 | 105,09 | 108,10 | 104,65 | 104,85 | -0,16% | 662,00 |