138,850€
-8,50%
Echtzeit-Aktienkurs Simon Property Group
Bid:
Ask:
Aktienkurse zur Simon Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 149,55 | 149,90 | 146,00 | 146,00 | -3,79% | - |
| 02.04.2025 | 152,65 | 152,65 | 151,75 | 151,75 | -0,56% | - |
| 01.04.2025 | 153,00 | 153,00 | 151,60 | 152,60 | 1,26% | 50,00 |
| 31.03.2025 | 149,85 | 150,70 | 149,75 | 150,70 | -0,56% | - |
| 28.03.2025 | 152,20 | 153,10 | 151,55 | 151,55 | -2,76% | - |
| 27.03.2025 | 155,40 | 156,10 | 155,40 | 155,85 | 0,58% | - |
| 26.03.2025 | 152,50 | 154,95 | 152,50 | 154,95 | 0,00% | - |
| 25.03.2025 | 152,60 | 154,95 | 152,60 | 154,95 | 2,18% | - |
| 24.03.2025 | 149,60 | 151,65 | 141,90 | 151,65 | 2,29% | - |
| 21.03.2025 | 150,30 | 151,05 | 148,25 | 148,25 | -2,72% | - |
| 20.03.2025 | 150,75 | 152,40 | 150,75 | 152,40 | 1,26% | 10,00 |
| 19.03.2025 | 150,20 | 150,95 | 150,20 | 150,50 | -1,60% | - |
| 18.03.2025 | 151,35 | 152,95 | 151,35 | 152,95 | 1,09% | - |
| 17.03.2025 | 146,25 | 151,30 | 146,25 | 151,30 | 3,81% | - |
| 14.03.2025 | 146,40 | 147,20 | 145,75 | 145,75 | -0,58% | - |
| 13.03.2025 | 151,30 | 152,00 | 146,60 | 146,60 | -3,65% | 51,00 |
| 12.03.2025 | 149,25 | 152,15 | 149,25 | 152,15 | 1,64% | - |
| 11.03.2025 | 150,90 | 150,90 | 149,70 | 149,70 | -2,51% | - |
| 10.03.2025 | 154,10 | 154,80 | 153,55 | 153,55 | -4,09% | 955,00 |
| 07.03.2025 | 161,05 | 161,05 | 159,75 | 160,10 | -4,13% | - |
| 06.03.2025 | 167,70 | 167,70 | 166,95 | 167,00 | -1,85% | - |
| 05.03.2025 | 171,85 | 171,85 | 170,15 | 170,15 | -2,77% | 15,00 |
| 04.03.2025 | 176,10 | 176,90 | 175,00 | 175,00 | -1,80% | 6,00 |
| 03.03.2025 | 177,30 | 178,20 | 177,15 | 178,20 | 2,09% | - |
| 28.02.2025 | 174,15 | 174,55 | 174,15 | 174,55 | -0,31% | - |
| 27.02.2025 | 168,95 | 175,10 | 168,95 | 175,10 | 0,17% | - |
| 26.02.2025 | 167,10 | 174,80 | 167,10 | 174,80 | 0,03% | 6,00 |
| 25.02.2025 | 172,15 | 174,75 | 172,05 | 174,75 | -0,20% | - |
| 24.02.2025 | 174,00 | 175,10 | 174,00 | 175,10 | -0,74% | 40,00 |
| 21.02.2025 | 175,25 | 176,40 | 172,70 | 176,40 | -0,23% | - |
| 20.02.2025 | 172,20 | 176,80 | 172,05 | 176,80 | -0,23% | - |
| 19.02.2025 | 172,80 | 177,20 | 172,75 | 177,20 | 0,85% | - |
| 18.02.2025 | 171,20 | 175,70 | 171,20 | 175,70 | 2,93% | - |
| 17.02.2025 | 169,55 | 170,70 | 169,55 | 170,70 | -3,09% | - |
| 14.02.2025 | 175,10 | 176,15 | 175,10 | 176,15 | -0,56% | - |
| 13.02.2025 | 171,75 | 177,15 | 171,15 | 177,15 | 2,40% | 100,00 |
| 12.02.2025 | 177,70 | 177,70 | 173,00 | 173,00 | -2,70% | 15,00 |
| 11.02.2025 | 167,25 | 177,80 | 167,25 | 177,80 | 2,42% | 60,00 |
| 10.02.2025 | 172,00 | 173,60 | 172,00 | 173,60 | 0,75% | - |
| 07.02.2025 | 169,30 | 172,30 | 168,85 | 172,30 | -0,40% | - |
| 06.02.2025 | 169,40 | 173,00 | 169,40 | 173,00 | 3,07% | - |
| 05.02.2025 | 168,35 | 168,35 | 166,45 | 167,85 | 0,60% | 20,00 |
| 04.02.2025 | 167,15 | 167,15 | 166,55 | 166,85 | -0,33% | - |
| 03.02.2025 | 166,85 | 167,40 | 166,85 | 167,40 | -0,68% | - |
| 31.01.2025 | 168,60 | 168,65 | 168,55 | 168,55 | 1,57% | - |
| 30.01.2025 | 166,40 | 166,55 | 165,95 | 165,95 | -1,45% | - |
| 29.01.2025 | 167,75 | 168,40 | 167,55 | 168,40 | -0,09% | - |
| 28.01.2025 | 168,30 | 168,85 | 168,25 | 168,55 | 2,18% | - |
| 27.01.2025 | 164,20 | 164,95 | 163,50 | 164,95 | -1,46% | - |
| 24.01.2025 | 166,30 | 167,40 | 165,90 | 167,40 | 0,57% | 15,00 |
| 23.01.2025 | 165,70 | 166,45 | 165,35 | 166,45 | -0,80% | 133,00 |
| 22.01.2025 | 168,20 | 168,35 | 167,80 | 167,80 | 0,27% | - |
| 21.01.2025 | 167,90 | 168,35 | 167,35 | 167,35 | 0,00% | 200,00 |
| 20.01.2025 | 168,75 | 168,75 | 167,35 | 167,35 | -0,51% | - |
| 17.01.2025 | 167,35 | 168,20 | 167,35 | 168,20 | 0,96% | - |
| 16.01.2025 | 166,45 | 166,60 | 166,05 | 166,60 | -1,74% | - |
| 15.01.2025 | 167,90 | 169,55 | 167,75 | 169,55 | 0,68% | - |
| 14.01.2025 | 168,15 | 169,50 | 168,10 | 168,40 | 1,14% | 8,00 |
| 13.01.2025 | 166,20 | 166,50 | 166,00 | 166,50 | -1,19% | - |
| 10.01.2025 | 168,50 | 168,50 | 168,50 | 168,50 | 0,03% | - |
| 09.01.2025 | 168,45 | 168,75 | 168,45 | 168,45 | 0,03% | - |
| 08.01.2025 | 168,10 | 168,40 | 168,10 | 168,40 | 0,54% | - |
| 07.01.2025 | 166,85 | 167,50 | 166,80 | 167,50 | -0,80% | - |
| 06.01.2025 | 170,05 | 170,05 | 168,85 | 168,85 | 0,60% | 16,00 |
| 03.01.2025 | 168,35 | 168,45 | 167,85 | 167,85 | 0,30% | - |
| 02.01.2025 | 167,00 | 169,30 | 165,55 | 167,35 | 2,04% | 35,00 |
| 30.12.2024 | 163,75 | 164,00 | 163,75 | 164,00 | -0,67% | 15,00 |
| 27.12.2024 | 167,75 | 167,75 | 165,10 | 165,10 | 0,73% | 50,00 |
| 23.12.2024 | 164,55 | 164,55 | 163,90 | 163,90 | 1,30% | - |
| 20.12.2024 | 162,05 | 162,05 | 161,40 | 161,80 | -2,15% | - |
| 19.12.2024 | 165,00 | 165,35 | 164,85 | 165,35 | -3,05% | - |
| 18.12.2024 | 170,90 | 171,10 | 170,55 | 170,55 | -0,61% | - |
| 17.12.2024 | 172,05 | 172,05 | 171,60 | 171,60 | 0,62% | 500,00 |
| 16.12.2024 | 171,85 | 171,85 | 169,85 | 170,55 | 1,22% | 18,00 |
| 13.12.2024 | 168,80 | 168,90 | 168,50 | 168,50 | 0,60% | - |
| 12.12.2024 | 166,55 | 167,50 | 166,55 | 167,50 | -1,53% | - |
| 11.12.2024 | 169,55 | 170,10 | 169,55 | 170,10 | -1,08% | 30,00 |
| 10.12.2024 | 171,60 | 172,00 | 171,60 | 171,95 | 0,61% | 15,00 |
| 09.12.2024 | 171,40 | 171,40 | 170,75 | 170,90 | -0,41% | 25,00 |
| 06.12.2024 | 171,05 | 171,60 | 170,95 | 171,60 | 0,56% | - |
| 05.12.2024 | 171,65 | 171,70 | 170,65 | 170,65 | -0,50% | - |
| 04.12.2024 | 171,65 | 172,00 | 171,50 | 171,50 | -0,35% | 15,00 |
| 03.12.2024 | 171,90 | 172,10 | 171,70 | 172,10 | -1,43% | - |
| 02.12.2024 | 173,85 | 174,60 | 173,85 | 174,60 | 0,46% | - |
| 29.11.2024 | 173,25 | 173,80 | 173,25 | 173,80 | -0,03% | - |
| 28.11.2024 | 173,65 | 173,85 | 173,60 | 173,85 | 0,55% | - |
| 27.11.2024 | 174,00 | 174,00 | 172,90 | 172,90 | 1,29% | - |
| 26.11.2024 | 171,10 | 171,10 | 170,70 | 170,70 | -0,81% | - |
| 25.11.2024 | 173,60 | 173,65 | 172,10 | 172,10 | -1,35% | 50,00 |
| 22.11.2024 | 172,30 | 174,45 | 172,30 | 174,45 | 0,32% | - |
| 21.11.2024 | 171,60 | 174,02 | 170,70 | 173,90 | 1,79% | - |
| 20.11.2024 | 171,00 | 171,20 | 170,85 | 170,85 | 0,89% | - |
| 19.11.2024 | 170,25 | 170,25 | 169,35 | 169,35 | -0,12% | - |
| 18.11.2024 | 169,95 | 169,95 | 169,55 | 169,55 | 1,04% | - |
| 15.11.2024 | 167,25 | 167,80 | 167,25 | 167,80 | -0,77% | - |
| 14.11.2024 | 169,10 | 169,40 | 169,10 | 169,10 | 0,36% | - |
| 13.11.2024 | 166,65 | 168,50 | 166,65 | 168,50 | -0,44% | - |
| 12.11.2024 | 169,65 | 169,80 | 169,25 | 169,25 | 1,07% | 100,00 |
| 11.11.2024 | 166,95 | 168,45 | 166,90 | 167,45 | 3,08% | 42,00 |
| 08.11.2024 | 162,55 | 162,60 | 162,35 | 162,45 | 1,72% | - |