104,072$
-0,97%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 110,95 | 112,95 | 110,00 | 110,33 | 3,20% | 10.025.013,00 |
| 09.05.2025 | 105,69 | 107,28 | 105,24 | 106,91 | 1,35% | 5.506.154,00 |
| 08.05.2025 | 105,59 | 106,43 | 103,45 | 105,49 | 0,43% | 3.514.547,00 |
| 07.05.2025 | 104,40 | 106,02 | 104,20 | 105,04 | 0,52% | 4.741.323,00 |
| 06.05.2025 | 104,47 | 105,51 | 103,60 | 104,50 | -0,79% | 6.505.324,00 |
| 05.05.2025 | 104,79 | 106,02 | 104,38 | 105,33 | -0,08% | 3.246.749,00 |
| 02.05.2025 | 105,17 | 105,92 | 104,41 | 105,41 | 2,26% | 4.193.985,00 |
| 01.05.2025 | 103,22 | 104,47 | 101,96 | 103,08 | 0,86% | 3.956.054,00 |
| 30.04.2025 | 102,44 | 103,07 | 100,22 | 102,20 | -0,87% | 7.712.265,00 |
| 29.04.2025 | 103,13 | 103,67 | 102,05 | 103,10 | -0,21% | 2.520.519,00 |
| 28.04.2025 | 102,63 | 104,10 | 101,88 | 103,32 | 1,06% | 3.149.599,00 |
| 25.04.2025 | 103,37 | 103,50 | 101,99 | 102,24 | -1,08% | 2.828.361,00 |
| 24.04.2025 | 101,65 | 103,72 | 100,97 | 103,36 | 1,85% | 4.602.345,00 |
| 23.04.2025 | 101,85 | 104,98 | 100,97 | 101,48 | 1,53% | 6.911.180,00 |
| 22.04.2025 | 99,93 | 101,10 | 98,77 | 99,95 | 1,34% | 4.794.408,00 |
| 21.04.2025 | 100,55 | 101,00 | 97,10 | 98,63 | -3,40% | 4.801.482,00 |
| 17.04.2025 | 101,08 | 103,68 | 101,00 | 102,10 | 1,80% | 6.213.179,00 |
| 16.04.2025 | 99,70 | 101,91 | 97,98 | 100,29 | 1,84% | 7.334.641,00 |
| 15.04.2025 | 98,86 | 99,50 | 98,10 | 98,48 | 0,18% | 6.702.406,00 |
| 14.04.2025 | 97,50 | 99,38 | 96,87 | 98,30 | 2,15% | 6.844.931,00 |
| 11.04.2025 | 94,03 | 96,41 | 92,52 | 96,23 | 1,41% | 6.480.178,00 |
| 10.04.2025 | 96,65 | 97,47 | 92,84 | 94,89 | -3,39% | 17.204.089,00 |
| 09.04.2025 | 88,31 | 98,81 | 85,35 | 98,22 | 9,43% | 17.531.960,00 |
| 08.04.2025 | 97,06 | 97,59 | 88,32 | 89,76 | -5,04% | 8.177.877,00 |
| 07.04.2025 | 96,65 | 99,17 | 91,67 | 94,52 | -3,78% | 12.717.924,00 |
| 04.04.2025 | 99,35 | 100,32 | 95,34 | 98,23 | -3,31% | 12.661.183,00 |
| 03.04.2025 | 108,11 | 109,38 | 101,18 | 101,59 | -9,57% | 7.613.156,00 |
| 02.04.2025 | 111,45 | 112,55 | 110,16 | 112,34 | 0,80% | 3.230.826,00 |
| 01.04.2025 | 112,34 | 112,74 | 110,09 | 111,45 | -0,30% | 3.359.877,00 |
| 31.03.2025 | 110,60 | 112,21 | 110,10 | 111,79 | 1,21% | 5.071.267,00 |
| 28.03.2025 | 111,00 | 111,62 | 109,93 | 110,45 | -0,27% | 3.660.249,00 |
| 27.03.2025 | 111,37 | 112,33 | 110,59 | 110,75 | -0,34% | 2.825.157,00 |
| 26.03.2025 | 109,60 | 111,58 | 109,48 | 111,13 | 1,74% | 3.246.114,00 |
| 25.03.2025 | 110,07 | 110,44 | 108,42 | 109,23 | -0,93% | 3.467.164,00 |
| 24.03.2025 | 109,28 | 110,43 | 108,12 | 110,26 | 1,70% | 5.379.811,00 |
| 21.03.2025 | 111,27 | 111,66 | 107,93 | 108,42 | -3,26% | 7.526.647,00 |
| 20.03.2025 | 112,62 | 113,92 | 111,70 | 112,07 | -0,80% | 3.344.177,00 |
| 19.03.2025 | 112,26 | 113,74 | 111,70 | 112,97 | 0,53% | 4.121.140,00 |
| 18.03.2025 | 113,86 | 114,00 | 111,64 | 112,38 | -1,80% | 3.464.205,00 |
| 17.03.2025 | 111,50 | 114,99 | 111,49 | 114,44 | 2,28% | 3.436.135,00 |
| 14.03.2025 | 111,76 | 112,29 | 110,50 | 111,89 | 1,39% | 4.732.695,00 |
| 13.03.2025 | 115,72 | 116,44 | 110,12 | 110,36 | -4,64% | 4.802.940,00 |
| 12.03.2025 | 117,64 | 118,01 | 115,66 | 115,73 | -1,24% | 3.608.420,00 |
| 11.03.2025 | 118,83 | 119,10 | 115,53 | 117,18 | -0,59% | 5.521.753,00 |
| 10.03.2025 | 119,38 | 120,14 | 117,28 | 117,87 | -1,70% | 4.238.557,00 |
| 07.03.2025 | 120,75 | 121,44 | 118,05 | 119,91 | -0,32% | 4.004.284,00 |
| 06.03.2025 | 123,07 | 123,48 | 119,73 | 120,30 | -3,02% | 4.080.290,00 |
| 05.03.2025 | 120,97 | 124,67 | 120,52 | 124,04 | 1,86% | 4.300.737,00 |
| 04.03.2025 | 123,13 | 124,14 | 121,58 | 121,78 | -1,42% | 3.242.369,00 |
| 03.03.2025 | 123,96 | 124,99 | 122,74 | 123,54 | -0,31% | 3.184.096,00 |
| 28.02.2025 | 122,84 | 124,25 | 121,91 | 123,92 | 0,94% | 5.562.250,00 |
| 27.02.2025 | 121,50 | 124,00 | 121,50 | 122,77 | 0,50% | 2.293.358,00 |
| 26.02.2025 | 123,00 | 123,43 | 121,77 | 122,16 | -0,37% | 2.324.915,00 |
| 25.02.2025 | 121,11 | 123,07 | 120,95 | 122,61 | 1,56% | 3.732.747,00 |
| 24.02.2025 | 121,12 | 122,08 | 119,98 | 120,73 | -0,20% | 2.708.493,00 |
| 21.02.2025 | 121,30 | 121,45 | 119,63 | 120,97 | 0,06% | 3.152.031,00 |
| 20.02.2025 | 121,01 | 121,63 | 120,18 | 120,90 | -0,60% | 2.484.743,00 |
| 19.02.2025 | 120,59 | 122,16 | 120,05 | 121,63 | 0,26% | 5.276.436,00 |
| 18.02.2025 | 120,76 | 121,82 | 120,25 | 121,31 | -0,80% | 2.151.230,00 |
| 17.02.2025 | 122,40 | 122,44 | 122,29 | 122,29 | 1,19% | - |
| 14.02.2025 | 121,70 | 122,61 | 120,65 | 120,85 | -0,04% | 2.101.458,00 |
| 13.02.2025 | 119,86 | 121,46 | 118,81 | 120,90 | 0,94% | 2.443.795,00 |
| 12.02.2025 | 118,62 | 120,65 | 118,62 | 119,77 | -1,64% | 3.374.728,00 |
| 11.02.2025 | 119,50 | 122,17 | 119,00 | 121,77 | 1,93% | 3.673.616,00 |
| 10.02.2025 | 118,38 | 119,59 | 117,63 | 119,47 | 1,81% | 2.768.987,00 |
| 07.02.2025 | 118,78 | 119,23 | 117,00 | 117,35 | -1,00% | 2.873.210,00 |
| 06.02.2025 | 119,00 | 119,23 | 116,84 | 118,54 | -0,20% | 3.476.416,00 |
| 05.02.2025 | 119,04 | 119,44 | 117,49 | 118,78 | 0,40% | 2.798.008,00 |
| 04.02.2025 | 116,57 | 118,81 | 116,18 | 118,31 | 0,40% | 2.273.404,00 |
| 03.02.2025 | 116,03 | 118,51 | 114,46 | 117,84 | -1,18% | 3.704.128,00 |
| 31.01.2025 | 119,77 | 120,69 | 118,45 | 119,25 | -1,16% | 3.753.760,00 |
| 30.01.2025 | 120,49 | 122,25 | 119,38 | 120,65 | 1,24% | 2.844.084,00 |
| 29.01.2025 | 120,50 | 121,01 | 118,46 | 119,17 | -0,87% | 2.758.344,00 |
| 28.01.2025 | 121,25 | 121,56 | 119,81 | 120,21 | -0,86% | 3.494.633,00 |
| 27.01.2025 | 117,99 | 122,09 | 117,99 | 121,25 | 1,95% | 5.253.579,00 |
| 24.01.2025 | 118,53 | 120,07 | 117,21 | 118,93 | 0,33% | 4.166.063,00 |
| 23.01.2025 | 115,14 | 118,58 | 114,50 | 118,54 | 2,96% | 4.788.661,00 |
| 22.01.2025 | 116,26 | 117,48 | 114,52 | 115,13 | -1,82% | 5.429.457,00 |
| 21.01.2025 | 110,26 | 117,89 | 110,17 | 117,27 | 7,12% | 8.040.357,00 |
| 17.01.2025 | 111,20 | 111,61 | 109,42 | 109,48 | -1,31% | 5.270.766,00 |
| 16.01.2025 | 107,96 | 111,06 | 107,77 | 110,93 | 2,86% | 5.499.890,00 |
| 15.01.2025 | 111,31 | 112,00 | 107,74 | 107,85 | -0,25% | 4.571.140,00 |
| 14.01.2025 | 105,69 | 108,58 | 105,37 | 108,12 | 2,61% | 4.444.445,00 |
| 13.01.2025 | 103,59 | 105,46 | 103,23 | 105,37 | 1,72% | 5.774.741,00 |
| 10.01.2025 | 104,00 | 105,00 | 103,50 | 103,59 | -1,81% | 4.230.874,00 |
| 08.01.2025 | 106,41 | 106,63 | 104,91 | 105,50 | -1,01% | 3.571.520,00 |
| 07.01.2025 | 107,37 | 108,29 | 106,07 | 106,58 | -0,08% | 4.958.873,00 |
| 06.01.2025 | 106,50 | 108,84 | 105,75 | 106,66 | 0,98% | 4.450.283,00 |
| 03.01.2025 | 104,51 | 105,93 | 103,64 | 105,63 | 1,31% | 3.558.791,00 |
| 02.01.2025 | 106,41 | 106,57 | 103,78 | 104,26 | -1,36% | 4.180.083,00 |
| 31.12.2024 | 106,09 | 106,41 | 104,79 | 105,70 | 0,57% | 4.602.661,00 |