118,223$
2,87%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 115,05 | 118,47 | 114,77 | 118,26 | 2,90% | 4.159.194,00 |
| 30.11.2023 | 113,07 | 115,23 | 112,30 | 114,93 | 1,67% | 8.202.754,00 |
| 29.11.2023 | 113,26 | 113,93 | 112,99 | 113,04 | 0,83% | 3.241.100,00 |
| 28.11.2023 | 110,94 | 112,14 | 110,28 | 112,11 | 0,21% | 3.226.902,00 |
| 27.11.2023 | 111,79 | 112,50 | 111,26 | 111,87 | -0,12% | 2.770.878,00 |
| 24.11.2023 | 111,88 | 112,03 | 110,79 | 112,00 | 0,41% | 1.284.521,00 |
| 22.11.2023 | 112,17 | 112,17 | 110,77 | 111,54 | 0,84% | 2.325.316,00 |
| 21.11.2023 | 110,71 | 111,03 | 110,10 | 110,61 | -0,35% | 2.717.277,00 |
| 20.11.2023 | 109,85 | 111,08 | 108,69 | 111,00 | 0,84% | 3.356.175,00 |
| 17.11.2023 | 111,37 | 111,48 | 109,55 | 110,07 | -0,18% | 3.125.061,00 |
| 16.11.2023 | 110,72 | 111,22 | 110,03 | 110,27 | -0,22% | 3.609.869,00 |
| 15.11.2023 | 109,24 | 111,08 | 109,05 | 110,51 | 1,08% | 4.620.329,00 |
| 14.11.2023 | 106,00 | 109,95 | 105,66 | 109,33 | 6,68% | 5.787.648,00 |
| 13.11.2023 | 103,93 | 103,93 | 102,12 | 102,48 | -1,98% | 2.473.458,00 |
| 10.11.2023 | 104,41 | 104,75 | 102,56 | 104,55 | 1,23% | 2.385.655,00 |
| 09.11.2023 | 105,67 | 105,67 | 103,15 | 103,28 | -1,76% | 3.350.759,00 |
| 08.11.2023 | 104,62 | 105,48 | 104,36 | 105,13 | 0,86% | 2.588.848,00 |
| 07.11.2023 | 105,00 | 105,30 | 103,48 | 104,23 | -0,67% | 3.092.603,00 |
| 06.11.2023 | 106,36 | 107,56 | 103,84 | 104,93 | -1,52% | 3.147.395,00 |
| 03.11.2023 | 107,10 | 108,40 | 106,32 | 106,55 | 1,75% | 4.562.525,00 |
| 02.11.2023 | 103,97 | 105,48 | 103,76 | 104,72 | 3,07% | 4.532.396,00 |
| 01.11.2023 | 101,06 | 101,94 | 100,36 | 101,60 | 0,84% | 2.585.583,00 |
| 31.10.2023 | 99,79 | 100,84 | 98,82 | 100,75 | 1,89% | 4.561.603,00 |
| 30.10.2023 | 98,19 | 99,08 | 96,96 | 98,88 | 1,60% | 3.588.718,00 |
| 27.10.2023 | 99,21 | 99,27 | 96,64 | 97,32 | -2,32% | 4.082.875,00 |
| 26.10.2023 | 98,82 | 100,49 | 98,70 | 99,63 | 0,90% | 3.501.385,00 |
| 25.10.2023 | 100,69 | 100,89 | 98,25 | 98,74 | -2,91% | 4.069.150,00 |
| 24.10.2023 | 101,20 | 102,28 | 100,86 | 101,70 | 0,88% | 3.050.827,00 |
| 23.10.2023 | 101,33 | 102,60 | 100,57 | 100,81 | -1,58% | 3.978.700,00 |
| 20.10.2023 | 102,75 | 104,96 | 102,00 | 102,43 | -0,15% | 5.620.550,00 |
| 19.10.2023 | 103,47 | 104,53 | 102,07 | 102,58 | -1,72% | 6.388.637,00 |
| 18.10.2023 | 107,62 | 108,19 | 104,21 | 104,38 | -3,47% | 3.734.708,00 |
| 17.10.2023 | 110,24 | 113,16 | 107,49 | 108,13 | -2,52% | 5.379.183,00 |
| 16.10.2023 | 110,53 | 110,97 | 109,02 | 110,92 | 1,16% | 3.131.795,00 |
| 13.10.2023 | 110,14 | 110,53 | 108,85 | 109,65 | 0,00% | 2.578.901,00 |
| 12.10.2023 | 112,02 | 112,39 | 109,52 | 109,65 | -2,45% | 2.314.660,00 |
| 11.10.2023 | 111,34 | 112,61 | 111,12 | 112,40 | 1,88% | 3.561.694,00 |
| 10.10.2023 | 109,32 | 111,38 | 108,70 | 110,33 | 0,79% | 2.430.435,00 |
| 09.10.2023 | 107,92 | 110,06 | 107,72 | 109,46 | 0,51% | 1.818.336,00 |
| 06.10.2023 | 108,01 | 109,75 | 106,95 | 108,91 | -0,11% | 2.217.312,00 |
| 05.10.2023 | 108,25 | 109,44 | 107,64 | 109,03 | 0,56% | 3.377.093,00 |
| 04.10.2023 | 108,31 | 108,54 | 106,37 | 108,42 | 0,86% | 2.700.313,00 |
| 03.10.2023 | 108,93 | 109,12 | 106,93 | 107,50 | -1,83% | 2.466.456,00 |
| 02.10.2023 | 111,68 | 112,70 | 108,78 | 109,50 | -2,42% | 3.570.056,00 |
| 29.09.2023 | 114,04 | 114,13 | 111,45 | 112,21 | 0,07% | 3.414.647,00 |
| 28.09.2023 | 112,01 | 113,16 | 111,29 | 112,13 | 0,79% | 2.176.958,00 |
| 27.09.2023 | 112,13 | 112,64 | 110,84 | 111,25 | -0,22% | 3.226.627,00 |
| 26.09.2023 | 112,10 | 113,06 | 111,00 | 111,50 | -1,55% | 3.179.257,00 |
| 25.09.2023 | 113,45 | 113,90 | 112,39 | 113,25 | -0,72% | 3.221.017,00 |
| 22.09.2023 | 114,55 | 115,97 | 113,65 | 114,07 | -0,42% | 3.612.310,00 |
| 21.09.2023 | 119,74 | 120,76 | 114,44 | 114,55 | -5,26% | 3.722.851,00 |
| 20.09.2023 | 122,45 | 123,09 | 120,87 | 120,91 | -0,54% | 2.497.840,00 |
| 19.09.2023 | 122,76 | 123,35 | 121,27 | 121,57 | -0,95% | 1.833.964,00 |
| 18.09.2023 | 123,09 | 123,86 | 122,00 | 122,73 | -0,37% | 1.654.495,00 |
| 15.09.2023 | 122,70 | 123,30 | 121,87 | 123,18 | -0,92% | 4.818.489,00 |
| 14.09.2023 | 122,67 | 124,36 | 122,17 | 124,33 | 2,55% | 3.375.606,00 |
| 13.09.2023 | 121,88 | 122,24 | 120,95 | 121,24 | -0,61% | 1.864.733,00 |
| 12.09.2023 | 121,78 | 122,57 | 121,22 | 121,98 | -0,15% | 2.275.534,00 |
| 11.09.2023 | 122,79 | 122,79 | 121,02 | 122,16 | -0,26% | 1.992.815,00 |
| 08.09.2023 | 123,59 | 123,77 | 121,87 | 122,48 | -0,67% | 1.758.047,00 |
| 07.09.2023 | 121,03 | 123,52 | 120,72 | 123,31 | 1,59% | 2.531.947,00 |
| 06.09.2023 | 121,96 | 122,43 | 119,61 | 121,38 | -0,55% | 2.786.423,00 |
| 05.09.2023 | 124,25 | 124,50 | 121,86 | 122,05 | -2,04% | 2.854.189,00 |
| 01.09.2023 | 125,40 | 125,57 | 124,05 | 124,59 | 0,31% | 1.591.048,00 |
| 31.08.2023 | 125,36 | 125,91 | 123,89 | 124,20 | -1,19% | 3.277.645,00 |
| 30.08.2023 | 125,49 | 125,96 | 124,70 | 125,70 | 0,48% | 1.849.348,00 |
| 29.08.2023 | 123,97 | 125,35 | 122,76 | 125,10 | 0,89% | 1.833.498,00 |
| 28.08.2023 | 123,63 | 124,92 | 123,51 | 124,00 | 1,09% | 2.106.397,00 |
| 25.08.2023 | 122,08 | 123,40 | 121,42 | 122,66 | 0,76% | 2.559.817,00 |
| 24.08.2023 | 123,25 | 125,27 | 121,66 | 121,74 | -1,08% | 1.886.950,00 |
| 23.08.2023 | 121,99 | 123,38 | 121,59 | 123,07 | 1,69% | 2.167.774,00 |
| 22.08.2023 | 120,87 | 121,47 | 119,76 | 121,02 | 0,73% | 1.468.738,00 |
| 21.08.2023 | 120,91 | 121,47 | 119,22 | 120,14 | -1,09% | 1.743.089,00 |
| 18.08.2023 | 119,23 | 121,83 | 118,82 | 121,47 | 1,06% | 1.886.822,00 |
| 17.08.2023 | 122,03 | 123,09 | 120,12 | 120,20 | -1,35% | 1.736.652,00 |
| 16.08.2023 | 122,73 | 122,93 | 121,51 | 121,85 | -0,68% | 1.348.671,00 |
| 15.08.2023 | 122,26 | 123,18 | 121,82 | 122,69 | -0,64% | 1.458.956,00 |
| 14.08.2023 | 123,44 | 124,11 | 122,86 | 123,48 | -0,02% | 1.499.359,00 |
| 11.08.2023 | 121,75 | 123,89 | 121,33 | 123,51 | 1,11% | 1.715.926,00 |
| 10.08.2023 | 123,12 | 124,75 | 121,46 | 122,16 | -0,36% | 1.590.663,00 |
| 09.08.2023 | 123,13 | 124,03 | 122,35 | 122,60 | -0,66% | 2.190.768,00 |
| 08.08.2023 | 123,41 | 123,86 | 122,10 | 123,42 | -0,81% | 1.369.601,00 |
| 07.08.2023 | 122,39 | 124,61 | 122,12 | 124,43 | 1,79% | 1.518.121,00 |
| 04.08.2023 | 123,45 | 125,23 | 121,64 | 122,24 | -1,27% | 2.045.125,00 |
| 03.08.2023 | 122,34 | 124,01 | 120,58 | 123,81 | 0,11% | 2.718.228,00 |
| 02.08.2023 | 123,46 | 124,27 | 121,96 | 123,68 | -0,40% | 2.096.788,00 |
| 01.08.2023 | 124,51 | 124,70 | 123,04 | 124,18 | -0,46% | 2.279.449,00 |
| 31.07.2023 | 124,07 | 125,65 | 123,40 | 124,75 | 0,89% | 2.674.562,00 |
| 28.07.2023 | 126,11 | 126,85 | 123,37 | 123,65 | -1,03% | 2.319.032,00 |
| 27.07.2023 | 130,00 | 130,26 | 124,87 | 124,94 | -3,36% | 2.979.992,00 |
| 26.07.2023 | 127,48 | 129,45 | 127,24 | 129,28 | 1,72% | 2.778.900,00 |
| 25.07.2023 | 126,64 | 128,65 | 126,64 | 127,10 | 0,07% | 2.817.752,00 |
| 24.07.2023 | 125,37 | 127,43 | 125,31 | 127,01 | 1,25% | 1.952.692,00 |
| 21.07.2023 | 124,08 | 127,17 | 123,85 | 125,44 | 1,36% | 3.304.799,00 |
| 20.07.2023 | 124,09 | 124,43 | 122,30 | 123,76 | 0,80% | 2.709.291,00 |
| 19.07.2023 | 125,42 | 126,40 | 122,60 | 122,78 | -0,98% | 3.594.142,00 |
| 18.07.2023 | 129,75 | 129,75 | 120,96 | 124,00 | -3,11% | 6.397.488,00 |
| 17.07.2023 | 127,82 | 128,74 | 127,11 | 127,98 | 0,18% | 2.812.125,00 |
| 14.07.2023 | 126,46 | 127,87 | 125,81 | 127,75 | 0,63% | 2.655.387,00 |
| 13.07.2023 | 125,34 | 127,20 | 123,99 | 126,95 | 1,37% | 2.831.593,00 |