117,167$
0,90%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 116,22 | 118,01 | 116,18 | 117,39 | 1,10% | - |
| 02.10.2025 | 115,92 | 116,48 | 114,54 | 116,12 | -0,31% | 2.935.743,00 |
| 01.10.2025 | 114,31 | 116,52 | 113,80 | 116,48 | 1,71% | 2.980.922,00 |
| 30.09.2025 | 114,05 | 114,54 | 113,11 | 114,52 | 0,25% | 3.617.407,00 |
| 29.09.2025 | 114,54 | 114,87 | 113,62 | 114,24 | 0,04% | 2.470.930,00 |
| 26.09.2025 | 113,46 | 114,60 | 112,85 | 114,19 | 0,87% | 3.021.604,00 |
| 25.09.2025 | 112,73 | 113,76 | 112,60 | 113,21 | 0,31% | 2.596.444,00 |
| 24.09.2025 | 114,11 | 114,34 | 112,58 | 112,86 | -1,38% | 3.274.374,00 |
| 23.09.2025 | 113,99 | 114,65 | 113,10 | 114,44 | 0,45% | 2.319.214,00 |
| 22.09.2025 | 113,16 | 114,46 | 112,00 | 113,93 | 0,37% | 2.798.722,00 |
| 19.09.2025 | 115,18 | 115,31 | 113,25 | 113,51 | -1,43% | 8.647.820,00 |
| 18.09.2025 | 114,30 | 115,80 | 113,88 | 115,16 | 1,12% | 3.936.089,00 |
| 17.09.2025 | 114,75 | 116,41 | 113,38 | 113,89 | -0,12% | 2.870.011,00 |
| 16.09.2025 | 113,97 | 114,88 | 112,88 | 114,03 | -0,21% | 2.989.901,00 |
| 15.09.2025 | 115,35 | 116,00 | 113,69 | 114,27 | -0,94% | 2.717.854,00 |
| 12.09.2025 | 114,86 | 115,91 | 114,17 | 115,35 | 0,46% | 3.552.224,00 |
| 11.09.2025 | 111,31 | 115,67 | 111,00 | 114,82 | 3,46% | 5.039.907,00 |
| 10.09.2025 | 111,91 | 112,29 | 110,60 | 110,98 | -0,88% | 3.118.964,00 |
| 09.09.2025 | 113,28 | 113,98 | 111,55 | 111,97 | -1,37% | 5.307.176,00 |
| 08.09.2025 | 113,46 | 113,53 | 112,04 | 113,53 | -0,11% | 2.547.623,00 |
| 05.09.2025 | 113,59 | 114,95 | 112,98 | 113,65 | 0,92% | 2.595.759,00 |
| 04.09.2025 | 111,24 | 112,81 | 110,51 | 112,61 | 1,50% | 2.499.597,00 |
| 03.09.2025 | 111,30 | 112,25 | 110,87 | 110,95 | -0,31% | 3.333.730,00 |
| 02.09.2025 | 112,51 | 112,58 | 111,01 | 111,30 | -2,18% | 3.396.279,00 |
| 29.08.2025 | 112,41 | 113,96 | 112,19 | 113,78 | 1,01% | 2.827.664,00 |
| 28.08.2025 | 112,87 | 112,94 | 111,40 | 112,64 | -0,04% | 2.559.125,00 |
| 27.08.2025 | 112,44 | 114,20 | 112,12 | 112,68 | 1,19% | 3.451.484,00 |
| 26.08.2025 | 111,53 | 112,81 | 111,05 | 111,35 | -0,24% | 4.839.126,00 |
| 25.08.2025 | 112,15 | 112,75 | 111,30 | 111,62 | -0,59% | 2.022.828,00 |
| 22.08.2025 | 109,23 | 113,15 | 109,14 | 112,28 | 3,59% | 3.554.089,00 |
| 21.08.2025 | 109,59 | 109,61 | 107,84 | 108,39 | -1,62% | 3.045.791,00 |
| 20.08.2025 | 111,43 | 112,12 | 109,74 | 110,18 | -0,52% | 3.227.340,00 |
| 19.08.2025 | 107,41 | 110,87 | 107,03 | 110,76 | 5,05% | 3.985.492,00 |
| 18.08.2025 | 106,38 | 106,61 | 105,42 | 105,44 | -1,08% | 2.035.631,00 |
| 15.08.2025 | 106,32 | 106,80 | 105,98 | 106,59 | 0,70% | 1.924.224,00 |
| 14.08.2025 | 105,30 | 106,32 | 104,07 | 105,85 | -0,32% | 2.267.969,00 |
| 13.08.2025 | 105,12 | 106,54 | 104,54 | 106,19 | 1,32% | 2.679.177,00 |
| 12.08.2025 | 104,10 | 104,94 | 103,41 | 104,81 | 0,70% | 2.847.141,00 |
| 11.08.2025 | 105,32 | 105,86 | 103,94 | 104,08 | -1,51% | 3.181.454,00 |
| 08.08.2025 | 106,22 | 106,77 | 105,62 | 105,68 | -0,57% | 1.841.670,00 |
| 07.08.2025 | 106,08 | 107,48 | 105,31 | 106,29 | 0,53% | 2.214.896,00 |
| 06.08.2025 | 107,24 | 107,43 | 105,63 | 105,73 | -1,22% | 3.706.201,00 |
| 05.08.2025 | 105,35 | 107,58 | 105,30 | 107,04 | 1,74% | 3.556.675,00 |
| 04.08.2025 | 105,18 | 105,89 | 104,41 | 105,21 | 0,29% | 4.631.784,00 |
| 01.08.2025 | 107,18 | 107,27 | 104,10 | 104,91 | -1,75% | 6.122.826,00 |
| 31.07.2025 | 107,74 | 108,78 | 106,59 | 106,78 | -1,58% | 4.136.199,00 |
| 30.07.2025 | 109,50 | 110,39 | 107,59 | 108,49 | -1,12% | 3.796.454,00 |
| 29.07.2025 | 107,95 | 109,83 | 106,80 | 109,72 | 2,43% | 3.812.884,00 |
| 28.07.2025 | 110,18 | 110,28 | 107,07 | 107,12 | -2,87% | 2.850.632,00 |
| 25.07.2025 | 109,95 | 110,36 | 108,33 | 110,29 | 0,52% | 2.150.692,00 |
| 24.07.2025 | 109,91 | 110,54 | 109,22 | 109,72 | -0,25% | 6.209.060,00 |
| 23.07.2025 | 109,17 | 110,42 | 108,54 | 110,00 | 0,74% | 4.215.006,00 |
| 22.07.2025 | 108,12 | 109,37 | 107,70 | 109,19 | 1,23% | 5.214.651,00 |
| 21.07.2025 | 107,25 | 108,70 | 106,68 | 107,86 | 1,01% | 3.838.283,00 |
| 18.07.2025 | 107,17 | 107,17 | 105,72 | 106,78 | 0,33% | 4.481.506,00 |
| 17.07.2025 | 109,58 | 110,46 | 105,75 | 106,43 | -3,39% | 6.612.898,00 |
| 16.07.2025 | 112,42 | 114,50 | 109,02 | 110,17 | 1,43% | 12.177.929,00 |
| 15.07.2025 | 109,58 | 110,11 | 108,19 | 108,62 | -0,67% | 5.309.321,00 |
| 14.07.2025 | 108,38 | 109,53 | 108,09 | 109,35 | 0,16% | 3.582.152,00 |
| 11.07.2025 | 106,70 | 109,17 | 106,46 | 109,17 | 0,70% | 3.209.929,00 |
| 10.07.2025 | 106,53 | 110,00 | 106,53 | 108,41 | 1,90% | 4.764.968,00 |
| 09.07.2025 | 107,00 | 107,49 | 105,28 | 106,39 | -0,43% | 4.461.233,00 |
| 08.07.2025 | 105,75 | 108,36 | 105,75 | 106,85 | 0,49% | 2.938.966,00 |
| 07.07.2025 | 107,75 | 109,00 | 105,51 | 106,33 | -1,56% | 3.837.862,00 |
| 03.07.2025 | 108,29 | 108,78 | 107,62 | 108,02 | -0,27% | 1.549.648,00 |
| 02.07.2025 | 106,74 | 108,46 | 106,11 | 108,31 | 1,62% | 3.459.338,00 |
| 01.07.2025 | 104,71 | 108,47 | 104,25 | 106,58 | 1,39% | 6.626.322,00 |
| 30.06.2025 | 105,85 | 105,85 | 103,45 | 105,12 | -0,47% | 7.418.050,00 |
| 27.06.2025 | 105,11 | 107,61 | 105,03 | 105,62 | 1,18% | 5.732.928,00 |
| 26.06.2025 | 104,83 | 105,11 | 103,50 | 104,39 | -0,37% | 4.492.562,00 |
| 25.06.2025 | 107,50 | 107,51 | 104,71 | 104,78 | -3,10% | 4.926.130,00 |
| 24.06.2025 | 106,88 | 108,60 | 106,37 | 108,13 | 0,93% | 2.990.164,00 |
| 23.06.2025 | 105,75 | 107,26 | 104,88 | 107,13 | 1,36% | 3.118.876,00 |
| 20.06.2025 | 105,70 | 106,27 | 105,12 | 105,69 | 0,58% | 6.746.408,00 |
| 18.06.2025 | 105,00 | 106,68 | 104,50 | 105,08 | -0,01% | 2.599.435,00 |
| 17.06.2025 | 105,94 | 106,19 | 104,30 | 105,09 | -1,62% | 3.068.259,00 |
| 16.06.2025 | 107,32 | 108,54 | 106,40 | 106,82 | -0,43% | 4.537.546,00 |
| 13.06.2025 | 107,36 | 107,94 | 106,24 | 107,28 | -1,07% | 3.359.363,00 |
| 12.06.2025 | 108,27 | 109,38 | 107,66 | 108,44 | -0,06% | 3.526.973,00 |
| 11.06.2025 | 110,01 | 110,14 | 108,22 | 108,50 | -0,90% | 3.454.931,00 |
| 10.06.2025 | 108,85 | 110,00 | 108,18 | 109,49 | 0,51% | 3.771.660,00 |
| 09.06.2025 | 109,09 | 110,06 | 108,49 | 108,93 | 0,13% | 3.032.364,00 |
| 06.06.2025 | 108,90 | 110,02 | 108,15 | 108,79 | 0,90% | 3.644.414,00 |
| 05.06.2025 | 108,72 | 109,00 | 107,38 | 107,82 | -0,56% | 2.632.901,00 |
| 04.06.2025 | 108,51 | 109,13 | 108,28 | 108,43 | -0,54% | 2.436.329,00 |
| 03.06.2025 | 108,41 | 109,53 | 107,74 | 109,02 | 0,25% | 3.423.217,00 |
| 02.06.2025 | 107,94 | 108,75 | 106,15 | 108,75 | 0,14% | 3.958.778,00 |
| 30.05.2025 | 108,76 | 109,09 | 106,77 | 108,60 | -0,58% | 7.261.568,00 |
| 29.05.2025 | 108,60 | 111,38 | 108,38 | 109,23 | 1,21% | 4.585.729,00 |
| 28.05.2025 | 106,97 | 108,00 | 106,48 | 107,92 | 1,22% | 4.580.453,00 |
| 27.05.2025 | 105,38 | 106,88 | 104,45 | 106,62 | 2,48% | 4.067.309,00 |
| 23.05.2025 | 104,33 | 104,86 | 103,02 | 104,04 | -1,00% | 3.075.515,00 |
| 22.05.2025 | 104,25 | 105,88 | 103,80 | 105,09 | 0,40% | 3.492.856,00 |
| 21.05.2025 | 108,20 | 108,20 | 104,36 | 104,67 | -3,73% | 2.861.579,00 |
| 20.05.2025 | 109,93 | 110,71 | 108,47 | 108,73 | -1,74% | 2.689.382,00 |
| 19.05.2025 | 108,98 | 110,82 | 108,35 | 110,65 | 0,09% | 2.880.273,00 |
| 16.05.2025 | 109,34 | 110,63 | 108,76 | 110,55 | 1,21% | 2.768.631,00 |
| 15.05.2025 | 107,86 | 109,51 | 106,62 | 109,23 | 1,51% | 3.163.480,00 |
| 14.05.2025 | 109,00 | 109,17 | 106,68 | 107,60 | -1,91% | 7.699.852,00 |
| 13.05.2025 | 110,51 | 110,51 | 108,50 | 109,70 | -0,57% | 4.534.032,00 |