114,907$
-0,76%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 115,63 | 115,92 | 113,97 | 114,74 | -0,91% | 5.569.200,00 |
| 15.04.2024 | 119,92 | 119,98 | 115,19 | 115,79 | -2,70% | 3.993.845,00 |
| 12.04.2024 | 119,99 | 120,47 | 118,50 | 119,00 | -1,04% | 3.735.258,00 |
| 11.04.2024 | 121,22 | 122,31 | 118,89 | 120,25 | -0,31% | 4.098.164,00 |
| 10.04.2024 | 121,79 | 122,08 | 119,12 | 120,62 | -4,47% | 4.753.185,00 |
| 09.04.2024 | 126,37 | 126,80 | 125,59 | 126,26 | 0,07% | 2.965.964,00 |
| 08.04.2024 | 125,22 | 126,29 | 124,74 | 126,17 | 1,15% | 2.821.583,00 |
| 05.04.2024 | 124,03 | 124,92 | 123,25 | 124,74 | 0,04% | 5.099.653,00 |
| 04.04.2024 | 128,24 | 128,71 | 124,32 | 124,69 | -1,11% | 4.335.834,00 |
| 03.04.2024 | 125,07 | 126,66 | 124,62 | 126,09 | 0,41% | 3.585.007,00 |
| 02.04.2024 | 126,88 | 127,15 | 124,84 | 125,58 | -1,83% | 3.187.442,00 |
| 01.04.2024 | 130,22 | 130,77 | 127,45 | 127,92 | -1,77% | 1.762.975,00 |
| 28.03.2024 | 129,41 | 130,54 | 129,10 | 130,22 | 1,06% | 3.676.095,00 |
| 27.03.2024 | 126,92 | 129,09 | 126,84 | 128,86 | 2,97% | 3.202.226,00 |
| 26.03.2024 | 126,52 | 127,07 | 125,07 | 125,14 | -1,57% | 3.567.260,00 |
| 25.03.2024 | 128,90 | 128,94 | 127,11 | 127,13 | -1,16% | 2.472.691,00 |
| 22.03.2024 | 130,20 | 130,20 | 128,01 | 128,62 | -0,98% | 2.738.532,00 |
| 21.03.2024 | 128,97 | 130,43 | 128,31 | 129,89 | 0,92% | 3.020.095,00 |
| 20.03.2024 | 127,20 | 129,29 | 126,68 | 128,70 | 0,66% | 2.565.797,00 |
| 19.03.2024 | 128,08 | 128,85 | 126,96 | 127,85 | -0,23% | 2.641.202,00 |
| 18.03.2024 | 128,80 | 129,81 | 127,88 | 128,14 | -0,68% | 2.274.319,00 |
| 15.03.2024 | 127,81 | 130,29 | 127,38 | 129,02 | -1,32% | 6.698.774,00 |
| 14.03.2024 | 132,91 | 133,18 | 129,50 | 130,75 | -1,94% | 3.076.112,00 |
| 13.03.2024 | 134,71 | 135,27 | 132,70 | 133,33 | -0,92% | 3.061.369,00 |
| 12.03.2024 | 133,60 | 135,00 | 132,79 | 134,57 | 0,34% | 1.729.215,00 |
| 11.03.2024 | 134,69 | 135,76 | 133,15 | 134,12 | -0,70% | 2.068.933,00 |
| 08.03.2024 | 133,74 | 135,43 | 133,43 | 135,07 | 1,76% | 2.942.184,00 |
| 07.03.2024 | 134,04 | 134,56 | 131,97 | 132,74 | -0,26% | 2.080.373,00 |
| 06.03.2024 | 133,12 | 133,86 | 132,42 | 133,08 | 0,48% | 2.245.496,00 |
| 05.03.2024 | 133,05 | 133,72 | 131,78 | 132,44 | -0,88% | 2.328.916,00 |
| 04.03.2024 | 134,26 | 134,60 | 130,96 | 133,61 | -0,74% | 3.316.342,00 |
| 01.03.2024 | 133,04 | 134,73 | 130,23 | 134,60 | 1,00% | 2.786.529,00 |
| 29.02.2024 | 135,08 | 135,70 | 133,00 | 133,27 | -0,54% | 5.131.520,00 |
| 28.02.2024 | 132,02 | 135,11 | 131,93 | 133,99 | 1,13% | 2.478.789,00 |
| 27.02.2024 | 133,25 | 134,46 | 131,75 | 132,49 | -0,05% | 2.976.954,00 |
| 26.02.2024 | 132,82 | 133,22 | 131,53 | 132,56 | -0,49% | 2.000.472,00 |
| 23.02.2024 | 133,48 | 134,20 | 133,05 | 133,21 | -0,17% | 2.131.842,00 |
| 22.02.2024 | 133,51 | 134,84 | 132,98 | 133,44 | 0,01% | 2.946.963,00 |
| 21.02.2024 | 133,24 | 134,49 | 133,03 | 133,42 | 0,05% | 2.436.381,00 |
| 20.02.2024 | 132,35 | 133,94 | 131,57 | 133,35 | -0,03% | 2.995.336,00 |
| 16.02.2024 | 131,94 | 134,18 | 131,33 | 133,39 | 0,22% | 3.421.275,00 |
| 15.02.2024 | 131,70 | 133,19 | 131,70 | 133,10 | 1,99% | 3.409.249,00 |
| 14.02.2024 | 130,94 | 131,82 | 129,23 | 130,50 | -0,29% | 4.294.108,00 |
| 13.02.2024 | 128,75 | 130,99 | 127,24 | 130,88 | -0,89% | 4.759.062,00 |
| 12.02.2024 | 133,00 | 134,23 | 131,80 | 132,05 | -0,32% | 2.523.834,00 |
| 09.02.2024 | 131,38 | 132,77 | 130,45 | 132,48 | 0,62% | 2.870.352,00 |
| 08.02.2024 | 129,03 | 132,37 | 128,79 | 131,66 | 1,99% | 3.260.971,00 |
| 07.02.2024 | 130,31 | 131,05 | 128,75 | 129,09 | -1,08% | 3.907.499,00 |
| 06.02.2024 | 127,53 | 130,75 | 126,93 | 130,50 | 2,83% | 3.764.291,00 |
| 05.02.2024 | 127,47 | 128,08 | 126,08 | 126,91 | -1,81% | 3.591.914,00 |
| 02.02.2024 | 128,21 | 130,27 | 126,50 | 129,25 | -0,91% | 4.194.988,00 |
| 01.02.2024 | 126,61 | 130,46 | 126,20 | 130,44 | 2,96% | 3.984.071,00 |
| 31.01.2024 | 127,33 | 129,09 | 125,93 | 126,69 | 0,13% | 4.811.303,00 |
| 30.01.2024 | 127,03 | 127,71 | 125,57 | 126,53 | -1,06% | 2.764.301,00 |
| 29.01.2024 | 126,92 | 128,35 | 126,27 | 127,89 | 0,80% | 2.553.942,00 |
| 26.01.2024 | 126,89 | 127,34 | 125,76 | 126,87 | 0,53% | 2.333.037,00 |
| 25.01.2024 | 126,88 | 127,42 | 125,50 | 126,20 | 0,61% | 2.590.416,00 |
| 24.01.2024 | 129,83 | 129,83 | 125,31 | 125,44 | -2,01% | 3.491.558,00 |
| 23.01.2024 | 129,79 | 129,99 | 127,92 | 128,01 | -0,57% | 3.426.419,00 |
| 22.01.2024 | 128,76 | 130,39 | 128,68 | 128,74 | 0,23% | 2.280.919,00 |
| 19.01.2024 | 126,92 | 128,87 | 126,06 | 128,44 | 1,73% | 3.559.130,00 |
| 18.01.2024 | 126,79 | 127,25 | 124,67 | 126,26 | -0,47% | 4.062.956,00 |
| 17.01.2024 | 127,94 | 129,54 | 125,37 | 126,86 | -2,39% | 3.912.969,00 |
| 16.01.2024 | 130,27 | 131,52 | 129,17 | 129,97 | -1,20% | 4.001.192,00 |
| 12.01.2024 | 132,65 | 132,97 | 130,60 | 131,55 | 0,18% | 2.380.625,00 |
| 11.01.2024 | 132,68 | 132,99 | 130,59 | 131,32 | -1,67% | 2.787.532,00 |
| 10.01.2024 | 134,37 | 134,99 | 133,10 | 133,55 | 0,36% | 2.353.964,00 |
| 09.01.2024 | 131,71 | 134,33 | 130,65 | 133,07 | -0,08% | 3.109.617,00 |
| 08.01.2024 | 130,83 | 133,66 | 130,31 | 133,17 | 2,00% | 3.208.698,00 |
| 05.01.2024 | 129,21 | 132,00 | 128,29 | 130,56 | 0,21% | 2.393.581,00 |
| 04.01.2024 | 130,02 | 131,10 | 129,02 | 130,29 | -0,18% | 3.613.834,00 |
| 03.01.2024 | 133,00 | 133,02 | 130,12 | 130,52 | -3,05% | 3.195.043,00 |
| 02.01.2024 | 132,84 | 134,71 | 132,10 | 134,62 | 0,99% | 2.899.148,00 |
| 29.12.2023 | 134,08 | 135,04 | 133,07 | 133,30 | -1,40% | 2.938.090,00 |
| 28.12.2023 | 134,10 | 135,22 | 133,48 | 135,19 | 0,75% | 1.953.285,00 |
| 27.12.2023 | 133,86 | 134,19 | 132,77 | 134,18 | 0,54% | 2.714.750,00 |
| 26.12.2023 | 132,46 | 133,88 | 132,46 | 133,46 | 0,80% | 1.215.992,00 |
| 22.12.2023 | 131,07 | 133,22 | 130,81 | 132,40 | 1,10% | 2.361.335,00 |
| 21.12.2023 | 132,25 | 132,37 | 129,22 | 130,96 | 0,38% | 3.256.500,00 |
| 20.12.2023 | 133,96 | 134,48 | 130,39 | 130,47 | -2,45% | 3.448.445,00 |
| 19.12.2023 | 133,90 | 134,61 | 133,19 | 133,75 | 0,81% | 2.613.304,00 |
| 18.12.2023 | 134,58 | 135,01 | 132,39 | 132,68 | -1,18% | 3.805.005,00 |
| 15.12.2023 | 136,24 | 136,76 | 133,39 | 134,26 | -2,09% | 8.413.770,00 |
| 14.12.2023 | 132,46 | 137,52 | 131,60 | 137,12 | 6,10% | 9.543.803,00 |
| 13.12.2023 | 122,36 | 129,43 | 122,13 | 129,24 | 5,87% | 5.883.223,00 |
| 12.12.2023 | 121,63 | 123,05 | 121,32 | 122,07 | 0,06% | 4.197.938,00 |
| 11.12.2023 | 119,44 | 122,53 | 119,40 | 122,00 | 1,79% | 5.433.211,00 |
| 08.12.2023 | 118,57 | 119,92 | 118,04 | 119,85 | 0,76% | 4.257.707,00 |
| 07.12.2023 | 119,19 | 119,72 | 118,46 | 118,95 | -0,08% | 3.072.243,00 |
| 06.12.2023 | 119,59 | 119,99 | 118,52 | 119,05 | 0,34% | 2.989.144,00 |
| 05.12.2023 | 119,00 | 119,33 | 117,73 | 118,65 | -1,40% | 3.727.764,00 |
| 04.12.2023 | 117,51 | 120,38 | 117,39 | 120,33 | 1,75% | 5.388.631,00 |
| 01.12.2023 | 115,05 | 118,47 | 114,77 | 118,26 | 2,90% | 4.159.739,00 |
| 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 |