105,633$
1,32%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2024 | 104,86 | 105,47 | 103,63 | 105,10 | -0,13% | 4.038.546,00 |
| 27.12.2024 | 106,16 | 107,23 | 104,81 | 105,24 | -1,54% | 3.655.299,00 |
| 26.12.2024 | 104,34 | 107,47 | 103,57 | 106,89 | 2,09% | 4.799.034,00 |
| 24.12.2024 | 103,74 | 104,80 | 103,44 | 104,70 | 0,54% | 1.883.658,00 |
| 23.12.2024 | 102,96 | 104,42 | 102,56 | 104,14 | 0,79% | 4.626.320,00 |
| 20.12.2024 | 100,82 | 104,81 | 100,82 | 103,32 | 1,89% | 11.067.206,00 |
| 19.12.2024 | 104,63 | 104,92 | 101,37 | 101,40 | -2,42% | 7.787.143,00 |
| 18.12.2024 | 108,60 | 109,12 | 103,84 | 103,91 | -4,56% | 5.422.777,00 |
| 17.12.2024 | 108,47 | 109,81 | 107,93 | 108,87 | 0,00% | 4.687.405,00 |
| 16.12.2024 | 110,34 | 111,32 | 108,52 | 108,87 | -2,03% | 5.587.066,00 |
| 13.12.2024 | 111,11 | 111,72 | 110,63 | 111,13 | -0,47% | 4.741.290,00 |
| 12.12.2024 | 111,86 | 113,33 | 111,30 | 111,65 | -0,28% | 2.868.471,00 |
| 11.12.2024 | 113,25 | 114,08 | 111,29 | 111,96 | -1,05% | 2.804.249,00 |
| 10.12.2024 | 115,26 | 115,26 | 112,56 | 113,15 | -1,97% | 2.908.516,00 |
| 09.12.2024 | 112,99 | 115,45 | 112,50 | 115,42 | 3,05% | 4.717.444,00 |
| 06.12.2024 | 113,02 | 114,44 | 111,72 | 112,00 | -1,57% | 3.650.844,00 |
| 05.12.2024 | 114,00 | 114,39 | 112,89 | 113,79 | -1,10% | 2.510.271,00 |
| 04.12.2024 | 116,20 | 116,38 | 114,37 | 115,05 | -1,16% | 3.761.301,00 |
| 03.12.2024 | 116,00 | 117,10 | 115,59 | 116,40 | 0,48% | 4.520.322,00 |
| 02.12.2024 | 116,30 | 116,64 | 114,82 | 115,84 | -0,80% | 3.386.484,00 |
| 29.11.2024 | 117,79 | 118,62 | 116,66 | 116,78 | -0,87% | 3.124.312,00 |
| 27.11.2024 | 117,13 | 118,72 | 116,92 | 117,80 | 1,40% | 2.655.068,00 |
| 26.11.2024 | 117,50 | 118,07 | 115,52 | 116,17 | -1,61% | 3.367.172,00 |
| 25.11.2024 | 116,40 | 119,46 | 116,32 | 118,07 | 1,96% | 9.970.791,00 |
| 22.11.2024 | 114,32 | 115,94 | 113,96 | 115,80 | 1,61% | 2.432.985,00 |
| 21.11.2024 | 114,51 | 114,99 | 113,60 | 113,97 | -0,50% | 2.614.636,00 |
| 20.11.2024 | 114,72 | 114,72 | 113,60 | 114,54 | -0,51% | 2.821.839,00 |
| 19.11.2024 | 114,12 | 115,44 | 112,89 | 115,13 | 0,42% | 2.950.840,00 |
| 18.11.2024 | 112,70 | 114,69 | 112,41 | 114,65 | 1,08% | 2.411.412,00 |
| 15.11.2024 | 114,36 | 114,98 | 112,67 | 113,42 | -1,16% | 3.889.491,00 |
| 14.11.2024 | 116,40 | 116,70 | 114,27 | 114,75 | -1,56% | 4.757.159,00 |
| 13.11.2024 | 113,86 | 117,14 | 113,86 | 116,57 | 3,39% | 4.772.355,00 |
| 12.11.2024 | 114,10 | 115,12 | 112,47 | 112,75 | -1,18% | 2.708.257,00 |
| 11.11.2024 | 115,72 | 116,48 | 113,80 | 114,10 | -1,49% | 3.547.088,00 |
| 08.11.2024 | 114,50 | 116,00 | 113,94 | 115,83 | 1,42% | 3.250.928,00 |
| 07.11.2024 | 114,16 | 114,69 | 113,38 | 114,21 | 0,41% | 3.035.798,00 |
| 06.11.2024 | 115,71 | 115,71 | 111,40 | 113,74 | -0,60% | 5.768.134,00 |
| 05.11.2024 | 112,98 | 114,43 | 112,41 | 114,43 | 0,50% | 2.370.206,00 |
| 04.11.2024 | 114,04 | 115,09 | 113,12 | 113,86 | 0,41% | 2.427.194,00 |
| 01.11.2024 | 114,81 | 115,37 | 113,38 | 113,40 | 0,41% | 3.941.791,00 |
| 31.10.2024 | 115,17 | 115,68 | 112,86 | 112,94 | -2,53% | 5.021.280,00 |
| 30.10.2024 | 115,90 | 117,26 | 115,32 | 115,87 | 0,49% | 3.780.230,00 |
| 29.10.2024 | 117,78 | 118,14 | 115,31 | 115,31 | -2,12% | 3.595.926,00 |
| 28.10.2024 | 118,44 | 118,80 | 117,10 | 117,81 | 0,23% | 3.648.661,00 |
| 25.10.2024 | 119,80 | 120,33 | 117,44 | 117,54 | -2,37% | 3.247.349,00 |
| 24.10.2024 | 120,05 | 121,14 | 119,80 | 120,39 | -0,36% | 4.332.908,00 |
| 23.10.2024 | 118,93 | 121,11 | 118,90 | 120,83 | 1,59% | 4.133.260,00 |
| 22.10.2024 | 117,35 | 119,60 | 117,35 | 118,94 | 0,99% | 3.374.588,00 |
| 21.10.2024 | 120,72 | 121,46 | 117,57 | 117,77 | -3,86% | 3.866.160,00 |
| 18.10.2024 | 123,01 | 123,35 | 121,61 | 122,50 | -0,16% | 3.690.933,00 |
| 17.10.2024 | 126,04 | 126,92 | 122,70 | 122,70 | -3,36% | 5.446.792,00 |
| 16.10.2024 | 123,04 | 127,65 | 121,77 | 126,97 | 4,60% | 5.565.193,00 |
| 15.10.2024 | 120,74 | 123,05 | 120,74 | 121,39 | 0,77% | 5.453.625,00 |
| 14.10.2024 | 120,04 | 120,97 | 119,50 | 120,46 | 0,18% | 1.978.980,00 |
| 11.10.2024 | 118,78 | 120,42 | 118,15 | 120,24 | 1,66% | 2.711.999,00 |
| 10.10.2024 | 118,06 | 119,14 | 117,47 | 118,28 | -0,47% | 2.767.078,00 |
| 09.10.2024 | 118,19 | 119,47 | 117,90 | 118,84 | -0,42% | 3.661.744,00 |
| 08.10.2024 | 120,29 | 120,68 | 118,22 | 119,34 | -0,55% | 3.035.396,00 |
| 07.10.2024 | 121,36 | 121,73 | 119,31 | 120,00 | -1,98% | 3.186.533,00 |
| 04.10.2024 | 121,59 | 122,78 | 120,36 | 122,42 | 0,31% | 2.773.995,00 |
| 03.10.2024 | 123,73 | 123,75 | 121,50 | 122,04 | -1,72% | 3.400.637,00 |
| 02.10.2024 | 122,56 | 124,25 | 121,95 | 124,18 | -0,35% | 3.848.941,00 |
| 01.10.2024 | 126,64 | 126,72 | 123,48 | 124,61 | -1,32% | 3.401.519,00 |
| 30.09.2024 | 124,78 | 126,43 | 124,56 | 126,28 | 0,55% | 3.608.385,00 |
| 27.09.2024 | 125,99 | 127,32 | 125,28 | 125,59 | 0,29% | 3.775.172,00 |
| 26.09.2024 | 125,89 | 126,42 | 124,86 | 125,23 | -0,13% | 3.235.967,00 |
| 25.09.2024 | 126,73 | 127,22 | 124,78 | 125,39 | -1,02% | 3.421.749,00 |
| 24.09.2024 | 126,41 | 127,52 | 125,77 | 126,68 | 0,04% | 3.979.530,00 |
| 23.09.2024 | 126,60 | 127,17 | 125,96 | 126,63 | 0,92% | 3.386.221,00 |
| 20.09.2024 | 127,69 | 127,93 | 125,24 | 125,47 | -2,36% | 8.580.953,00 |
| 19.09.2024 | 128,82 | 129,51 | 127,30 | 128,50 | 1,17% | 2.604.443,00 |
| 18.09.2024 | 128,82 | 129,32 | 126,68 | 127,02 | -1,44% | 3.498.603,00 |
| 17.09.2024 | 129,23 | 130,05 | 127,96 | 128,87 | -0,32% | 3.171.194,00 |
| 16.09.2024 | 129,83 | 130,16 | 128,24 | 129,28 | -0,54% | 3.864.315,00 |
| 13.09.2024 | 131,19 | 132,39 | 129,67 | 129,98 | -0,24% | 3.689.397,00 |
| 12.09.2024 | 131,10 | 131,66 | 128,36 | 130,29 | -0,31% | 5.558.070,00 |
| 11.09.2024 | 130,71 | 131,36 | 128,39 | 130,69 | -1,29% | 3.890.295,00 |
| 10.09.2024 | 131,18 | 132,57 | 130,45 | 132,40 | 1,65% | 3.029.827,00 |
| 09.09.2024 | 127,55 | 131,11 | 127,05 | 130,25 | 2,37% | 3.599.441,00 |
| 06.09.2024 | 127,50 | 128,22 | 126,05 | 127,23 | -0,14% | 2.484.242,00 |
| 05.09.2024 | 129,07 | 129,27 | 126,83 | 127,41 | -0,67% | 2.402.693,00 |
| 04.09.2024 | 128,61 | 130,48 | 127,22 | 128,27 | -0,08% | 3.091.466,00 |
| 03.09.2024 | 126,54 | 129,03 | 126,37 | 128,37 | 0,43% | 3.526.231,00 |
| 30.08.2024 | 126,01 | 127,97 | 125,11 | 127,82 | 1,99% | 3.618.100,00 |
| 29.08.2024 | 126,90 | 126,99 | 124,64 | 125,33 | -1,24% | 2.419.865,00 |
| 28.08.2024 | 128,66 | 129,20 | 125,50 | 126,90 | -1,58% | 2.500.969,00 |
| 27.08.2024 | 128,19 | 129,26 | 128,19 | 128,94 | 0,03% | 2.042.750,00 |
| 26.08.2024 | 129,90 | 129,97 | 128,55 | 128,90 | 0,03% | 2.278.652,00 |
| 23.08.2024 | 126,71 | 129,37 | 126,19 | 128,86 | 2,29% | 2.938.701,00 |
| 22.08.2024 | 125,08 | 126,04 | 124,47 | 125,98 | 1,21% | 2.770.043,00 |
| 21.08.2024 | 124,26 | 125,17 | 123,34 | 124,47 | 0,26% | 2.086.448,00 |
| 20.08.2024 | 124,70 | 124,91 | 122,79 | 124,15 | -0,44% | 2.108.369,00 |
| 19.08.2024 | 123,14 | 124,91 | 122,88 | 124,70 | 1,51% | 1.664.858,00 |
| 16.08.2024 | 124,39 | 124,67 | 122,08 | 122,85 | -1,54% | 2.899.167,00 |
| 15.08.2024 | 124,12 | 125,37 | 123,18 | 124,77 | 1,09% | 2.792.312,00 |
| 14.08.2024 | 122,77 | 124,34 | 122,25 | 123,42 | 0,60% | 2.182.252,00 |
| 13.08.2024 | 121,28 | 122,97 | 120,39 | 122,68 | 2,24% | 2.719.541,00 |