142,071$
-0,19%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 142,32 | 144,28 | 141,25 | 142,10 | -0,17% | 3.265.726,00 |
| 23.04.2026 | 141,76 | 144,06 | 141,03 | 142,34 | 0,65% | 3.799.924,00 |
| 22.04.2026 | 142,95 | 143,22 | 140,64 | 141,42 | -0,35% | 3.612.650,00 |
| 21.04.2026 | 145,25 | 145,27 | 141,34 | 141,92 | -2,14% | 4.323.314,00 |
| 20.04.2026 | 144,70 | 145,20 | 143,34 | 145,03 | -0,05% | 2.858.641,00 |
| 17.04.2026 | 142,52 | 145,44 | 142,25 | 145,10 | 2,06% | 4.432.806,00 |
| 16.04.2026 | 142,79 | 145,01 | 141,46 | 142,17 | 1,72% | 4.835.584,00 |
| 15.04.2026 | 137,78 | 139,90 | 137,49 | 139,77 | 1,02% | 4.747.396,00 |
| 14.04.2026 | 137,15 | 138,84 | 136,91 | 138,36 | 0,88% | 3.982.692,00 |
| 13.04.2026 | 137,00 | 137,20 | 135,03 | 137,15 | -0,03% | 4.253.205,00 |
| 10.04.2026 | 138,40 | 138,81 | 136,22 | 137,19 | -0,60% | 4.027.259,00 |
| 09.04.2026 | 136,69 | 140,10 | 136,55 | 138,02 | 0,44% | 3.568.223,00 |
| 08.04.2026 | 136,10 | 138,22 | 135,08 | 137,41 | 3,15% | 3.961.727,00 |
| 07.04.2026 | 132,15 | 133,30 | 130,86 | 133,22 | 0,66% | 2.300.965,00 |
| 06.04.2026 | 133,50 | 134,09 | 132,13 | 132,35 | -1,06% | 2.602.932,00 |
| 02.04.2026 | 132,71 | 134,79 | 131,74 | 133,77 | 0,33% | 3.427.095,00 |
| 01.04.2026 | 132,00 | 134,13 | 131,40 | 133,33 | 0,87% | 3.708.064,00 |
| 31.03.2026 | 130,51 | 133,24 | 129,70 | 132,18 | 2,64% | 4.336.189,00 |
| 30.03.2026 | 130,70 | 130,92 | 128,11 | 128,78 | -0,09% | 3.327.144,00 |
| 27.03.2026 | 129,22 | 130,35 | 128,53 | 128,90 | -0,65% | 3.005.278,00 |
| 26.03.2026 | 129,49 | 130,91 | 128,97 | 129,74 | -0,48% | 3.058.436,00 |
| 25.03.2026 | 131,13 | 131,79 | 129,50 | 130,36 | 0,01% | 3.957.515,00 |
| 24.03.2026 | 128,85 | 131,64 | 128,40 | 130,35 | 0,03% | 3.196.383,00 |
| 23.03.2026 | 130,73 | 132,62 | 129,41 | 130,31 | 1,80% | 4.179.089,00 |
| 20.03.2026 | 131,01 | 131,12 | 127,29 | 128,01 | -2,35% | 5.564.294,00 |
| 19.03.2026 | 130,63 | 131,53 | 129,76 | 131,09 | -0,08% | 2.767.336,00 |
| 18.03.2026 | 132,51 | 133,23 | 130,90 | 131,20 | -1,51% | 2.754.252,00 |
| 17.03.2026 | 134,47 | 135,66 | 133,19 | 133,21 | -0,64% | 2.518.915,00 |
| 16.03.2026 | 133,19 | 135,20 | 132,58 | 134,07 | 1,76% | 2.170.282,00 |
| 13.03.2026 | 133,73 | 133,79 | 131,39 | 131,75 | -0,11% | 2.342.925,00 |
| 12.03.2026 | 132,54 | 132,90 | 130,00 | 131,90 | -1,86% | 4.745.832,00 |
| 11.03.2026 | 135,21 | 135,62 | 133,60 | 134,40 | -1,29% | 2.971.596,00 |
| 10.03.2026 | 134,79 | 137,87 | 133,86 | 136,16 | 0,75% | 3.355.697,00 |
| 09.03.2026 | 133,03 | 136,05 | 129,88 | 135,15 | 0,45% | 4.150.942,00 |
| 06.03.2026 | 135,78 | 135,92 | 132,90 | 134,54 | -2,40% | 5.085.399,00 |
| 05.03.2026 | 137,92 | 138,06 | 136,26 | 137,85 | -1,13% | 4.347.499,00 |
| 04.03.2026 | 141,05 | 141,20 | 138,05 | 139,42 | -1,12% | 2.838.066,00 |
| 03.03.2026 | 139,50 | 141,38 | 137,82 | 141,00 | -1,21% | 2.521.074,00 |
| 02.03.2026 | 141,00 | 143,02 | 139,66 | 142,72 | 0,11% | 3.124.840,00 |
| 27.02.2026 | 142,12 | 143,95 | 141,95 | 142,57 | -0,06% | 5.176.282,00 |
| 26.02.2026 | 140,44 | 142,85 | 140,35 | 142,66 | 1,88% | 3.016.470,00 |
| 25.02.2026 | 140,40 | 140,95 | 139,60 | 140,03 | -0,19% | 2.763.313,00 |
| 24.02.2026 | 140,41 | 141,21 | 139,36 | 140,30 | -0,31% | 2.332.488,00 |
| 23.02.2026 | 141,33 | 142,40 | 139,97 | 140,74 | -0,54% | 3.798.624,00 |
| 20.02.2026 | 138,96 | 141,53 | 138,66 | 141,51 | 1,78% | 2.408.767,00 |
| 19.02.2026 | 139,11 | 139,79 | 138,19 | 139,04 | -0,42% | 1.772.798,00 |
| 18.02.2026 | 141,15 | 141,58 | 138,71 | 139,63 | -1,51% | 2.751.707,00 |
| 17.02.2026 | 139,49 | 141,95 | 139,13 | 141,77 | 2,01% | 3.079.449,00 |
| 13.02.2026 | 137,53 | 140,47 | 136,83 | 138,97 | 1,90% | 3.096.614,00 |
| 12.02.2026 | 140,67 | 141,95 | 135,62 | 136,38 | -2,50% | 5.147.186,00 |
| 11.02.2026 | 140,20 | 141,85 | 139,83 | 139,88 | -0,43% | 3.623.780,00 |
| 10.02.2026 | 137,92 | 140,96 | 137,50 | 140,48 | 2,33% | 2.831.245,00 |
| 09.02.2026 | 136,37 | 137,49 | 135,14 | 137,28 | 0,24% | 2.047.598,00 |
| 06.02.2026 | 137,01 | 137,49 | 135,66 | 136,95 | 0,59% | 3.120.636,00 |
| 05.02.2026 | 134,34 | 136,97 | 133,50 | 136,14 | 0,96% | 3.746.843,00 |
| 04.02.2026 | 132,91 | 135,12 | 132,78 | 134,84 | 2,24% | 3.888.919,00 |
| 03.02.2026 | 129,51 | 132,41 | 129,51 | 131,88 | 1,70% | 3.058.477,00 |
| 02.02.2026 | 130,54 | 131,66 | 129,60 | 129,68 | -0,67% | 2.383.786,00 |
| 30.01.2026 | 129,33 | 130,71 | 128,81 | 130,56 | 0,12% | 4.835.940,00 |
| 29.01.2026 | 128,45 | 130,51 | 127,27 | 130,41 | 2,58% | 4.510.882,00 |
| 28.01.2026 | 128,76 | 129,24 | 126,67 | 127,13 | -1,22% | 3.860.119,00 |
| 27.01.2026 | 126,33 | 128,84 | 125,47 | 128,70 | 1,80% | 3.019.960,00 |
| 26.01.2026 | 128,37 | 128,59 | 126,34 | 126,43 | -0,57% | 3.350.914,00 |
| 23.01.2026 | 126,93 | 127,39 | 125,67 | 127,15 | 0,38% | 4.134.922,00 |
| 22.01.2026 | 130,70 | 131,04 | 126,44 | 126,67 | -3,41% | 6.072.608,00 |
| 21.01.2026 | 134,52 | 134,52 | 128,72 | 131,14 | 0,25% | 6.036.337,00 |
| 20.01.2026 | 131,87 | 132,38 | 130,39 | 130,81 | -1,10% | 5.632.482,00 |
| 19.01.2026 | 132,34 | 132,49 | 132,00 | 132,26 | -0,71% | - |
| 16.01.2026 | 132,57 | 134,94 | 132,06 | 133,21 | 0,35% | 4.652.355,00 |
| 15.01.2026 | 132,65 | 134,05 | 132,21 | 132,75 | 0,41% | 2.794.987,00 |
| 14.01.2026 | 130,50 | 132,22 | 129,81 | 132,21 | 1,53% | 2.732.686,00 |
| 13.01.2026 | 129,08 | 130,22 | 127,36 | 130,22 | 0,90% | 3.105.101,00 |
| 12.01.2026 | 129,01 | 130,05 | 128,77 | 129,06 | -0,26% | 2.054.298,00 |
| 09.01.2026 | 128,57 | 129,75 | 128,23 | 129,40 | 0,79% | 2.403.917,00 |
| 08.01.2026 | 126,23 | 129,32 | 126,00 | 128,39 | 1,17% | 3.294.485,00 |
| 07.01.2026 | 127,93 | 129,36 | 126,73 | 126,90 | -0,44% | 3.698.253,00 |
| 06.01.2026 | 129,20 | 129,94 | 126,35 | 127,46 | -1,72% | 3.912.547,00 |
| 05.01.2026 | 127,76 | 130,81 | 127,76 | 129,69 | 0,50% | 3.163.306,00 |
| 02.01.2026 | 128,00 | 129,31 | 127,24 | 129,05 | 1,09% | 3.110.755,00 |
| 31.12.2025 | 129,10 | 129,46 | 127,63 | 127,66 | -1,05% | 2.761.179,00 |
| 30.12.2025 | 128,48 | 129,14 | 128,23 | 129,01 | 0,41% | 1.669.107,00 |
| 29.12.2025 | 129,48 | 129,65 | 128,02 | 128,48 | -0,18% | 2.602.731,00 |
| 26.12.2025 | 129,24 | 129,50 | 128,05 | 128,71 | -0,34% | 1.083.399,00 |
| 24.12.2025 | 128,16 | 129,47 | 128,00 | 129,15 | 1,08% | 1.049.956,00 |
| 23.12.2025 | 127,31 | 127,97 | 127,22 | 127,77 | 0,14% | 2.113.396,00 |
| 22.12.2025 | 127,27 | 128,37 | 127,21 | 127,59 | 0,28% | 2.701.133,00 |
| 19.12.2025 | 127,82 | 128,46 | 126,92 | 127,23 | -0,34% | 8.000.553,00 |
| 18.12.2025 | 128,51 | 129,79 | 127,60 | 127,66 | -0,32% | 2.920.623,00 |
| 17.12.2025 | 127,59 | 129,03 | 127,09 | 128,07 | 0,36% | 4.056.814,00 |
| 16.12.2025 | 129,71 | 130,06 | 127,40 | 127,61 | -2,33% | 3.216.533,00 |
| 15.12.2025 | 131,00 | 131,12 | 129,02 | 130,66 | 0,37% | 2.860.963,00 |
| 12.12.2025 | 131,55 | 131,70 | 129,81 | 130,18 | -0,29% | 2.691.639,00 |
| 11.12.2025 | 130,50 | 131,34 | 129,97 | 130,56 | 0,66% | 3.527.849,00 |
| 10.12.2025 | 127,75 | 130,56 | 127,32 | 129,71 | 1,77% | 3.303.455,00 |
| 09.12.2025 | 127,08 | 128,23 | 126,85 | 127,45 | 0,62% | 4.346.887,00 |
| 08.12.2025 | 127,46 | 127,97 | 126,61 | 126,67 | -1,02% | 2.793.631,00 |
| 05.12.2025 | 128,18 | 128,83 | 127,77 | 127,98 | -0,16% | 3.030.085,00 |
| 04.12.2025 | 129,19 | 130,45 | 128,02 | 128,18 | -0,78% | 3.880.514,00 |
| 03.12.2025 | 128,45 | 129,52 | 128,03 | 129,19 | 0,20% | 3.169.736,00 |
| 02.12.2025 | 129,48 | 129,87 | 128,23 | 128,93 | 0,00% | 3.440.470,00 |