2,883€
1,02%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,85 | 2,94 | 2,85 | 2,90 | 1,61% | - |
| 05.06.2025 | 2,90 | 2,96 | 2,82 | 2,85 | -1,76% | - |
| 04.06.2025 | 3,01 | 3,02 | 2,88 | 2,91 | -3,58% | - |
| 03.06.2025 | 2,84 | 3,05 | 2,83 | 3,01 | 5,57% | - |
| 02.06.2025 | 2,88 | 2,91 | 2,78 | 2,85 | -1,96% | - |
| 30.05.2025 | 2,94 | 2,95 | 2,87 | 2,91 | -1,09% | - |
| 29.05.2025 | 2,97 | 3,00 | 2,89 | 2,94 | 1,13% | - |
| 28.05.2025 | 2,91 | 3,00 | 2,88 | 2,91 | -0,51% | 51,00 |
| 27.05.2025 | 2,69 | 2,93 | 2,69 | 2,93 | 8,49% | - |
| 26.05.2025 | 2,72 | 2,72 | 2,68 | 2,70 | -1,06% | - |
| 23.05.2025 | 2,73 | 2,78 | 2,69 | 2,73 | -0,73% | 4,00 |
| 22.05.2025 | 2,73 | 2,77 | 2,66 | 2,75 | -0,22% | 200,00 |
| 21.05.2025 | 3,06 | 3,06 | 2,75 | 2,75 | -10,68% | - |
| 20.05.2025 | 3,06 | 3,23 | 3,03 | 3,08 | -0,06% | - |
| 19.05.2025 | 3,07 | 3,11 | 2,99 | 3,08 | -0,55% | - |
| 16.05.2025 | 2,92 | 3,10 | 2,89 | 3,10 | 6,13% | - |
| 15.05.2025 | 2,88 | 2,93 | 2,87 | 2,92 | 0,17% | - |
| 14.05.2025 | 2,82 | 2,92 | 2,76 | 2,92 | 3,08% | - |
| 13.05.2025 | 2,92 | 2,94 | 2,81 | 2,83 | -3,05% | - |
| 12.05.2025 | 2,84 | 3,01 | 2,83 | 2,92 | 4,03% | 10,00 |
| 09.05.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 2,07% | - |
| 08.05.2025 | 2,60 | 2,79 | 2,59 | 2,75 | 6,18% | - |
| 07.05.2025 | 2,55 | 2,60 | 2,50 | 2,59 | 2,33% | - |
| 06.05.2025 | 2,53 | 2,59 | 2,43 | 2,53 | -0,12% | - |
| 05.05.2025 | 2,69 | 2,77 | 2,53 | 2,53 | -6,95% | - |
| 02.05.2025 | 2,44 | 2,77 | 2,42 | 2,72 | 16,94% | 1.134,00 |
| 30.04.2025 | 2,30 | 2,38 | 2,19 | 2,33 | 0,48% | 400,00 |
| 29.04.2025 | 2,34 | 2,35 | 2,26 | 2,32 | -0,77% | 200,00 |
| 28.04.2025 | 2,31 | 2,38 | 2,29 | 2,33 | 0,30% | - |
| 25.04.2025 | 2,39 | 2,40 | 2,30 | 2,33 | -2,47% | - |
| 24.04.2025 | 2,35 | 2,41 | 2,31 | 2,39 | 0,59% | 1.231,00 |
| 23.04.2025 | 2,33 | 2,48 | 2,32 | 2,37 | 3,54% | 205,00 |
| 22.04.2025 | 2,24 | 2,38 | 2,24 | 2,29 | -0,39% | - |
| 17.04.2025 | 2,33 | 2,36 | 2,28 | 2,30 | -0,26% | 1,00 |
| 16.04.2025 | 2,24 | 2,33 | 2,20 | 2,31 | 1,01% | - |
| 15.04.2025 | 2,36 | 2,40 | 2,26 | 2,28 | -3,51% | 5,00 |
| 14.04.2025 | 2,21 | 2,37 | 2,19 | 2,37 | 7,06% | 470,00 |
| 11.04.2025 | 2,44 | 2,45 | 2,16 | 2,21 | -9,24% | - |
| 10.04.2025 | 2,72 | 2,72 | 2,38 | 2,43 | -10,48% | - |
| 09.04.2025 | 2,49 | 2,73 | 2,39 | 2,72 | 6,92% | - |
| 08.04.2025 | 2,72 | 2,79 | 2,54 | 2,54 | -5,71% | - |
| 07.04.2025 | 2,78 | 2,89 | 2,58 | 2,70 | -6,71% | 1.890,00 |
| 04.04.2025 | 2,88 | 2,94 | 2,69 | 2,89 | -0,55% | - |
| 03.04.2025 | 3,09 | 3,12 | 2,88 | 2,91 | -8,99% | - |
| 02.04.2025 | 3,25 | 3,26 | 3,12 | 3,19 | -2,23% | - |
| 01.04.2025 | 3,17 | 3,31 | 3,15 | 3,27 | 2,57% | - |
| 31.03.2025 | 3,22 | 3,26 | 3,17 | 3,19 | -1,64% | 139,00 |
| 28.03.2025 | 3,29 | 3,31 | 3,20 | 3,24 | -1,67% | - |
| 27.03.2025 | 3,30 | 3,36 | 3,24 | 3,29 | -0,12% | - |
| 26.03.2025 | 3,23 | 3,33 | 3,20 | 3,30 | 2,14% | - |
| 25.03.2025 | 3,37 | 3,37 | 3,20 | 3,23 | -3,84% | 1,00 |
| 24.03.2025 | 3,19 | 3,38 | 3,17 | 3,36 | 6,03% | 4,00 |
| 21.03.2025 | 3,25 | 3,25 | 3,08 | 3,17 | -1,98% | - |
| 20.03.2025 | 3,30 | 3,32 | 3,23 | 3,23 | -1,82% | - |
| 19.03.2025 | 3,13 | 3,30 | 3,13 | 3,29 | 5,45% | - |
| 18.03.2025 | 3,28 | 3,34 | 3,11 | 3,12 | -4,96% | - |
| 17.03.2025 | 3,19 | 3,31 | 3,19 | 3,28 | 2,21% | - |
| 14.03.2025 | 3,14 | 3,22 | 3,10 | 3,21 | 2,65% | - |
| 13.03.2025 | 3,18 | 3,22 | 3,13 | 3,13 | -1,94% | - |
| 12.03.2025 | 3,15 | 3,22 | 2,97 | 3,19 | 1,14% | - |
| 11.03.2025 | 3,33 | 3,36 | 3,07 | 3,16 | -5,34% | - |
| 10.03.2025 | 3,50 | 3,60 | 3,31 | 3,33 | -4,96% | - |
| 07.03.2025 | 3,63 | 3,65 | 3,48 | 3,51 | -3,60% | - |
| 06.03.2025 | 3,60 | 3,67 | 3,49 | 3,64 | 0,78% | - |
| 05.03.2025 | 3,73 | 3,73 | 3,54 | 3,61 | -2,67% | - |
| 04.03.2025 | 3,75 | 3,75 | 3,65 | 3,71 | -0,96% | - |
| 03.03.2025 | 3,79 | 3,86 | 3,71 | 3,75 | -1,24% | 1.000,00 |
| 28.02.2025 | 3,74 | 3,80 | 3,69 | 3,79 | 1,31% | - |
| 27.02.2025 | 3,70 | 3,79 | 3,69 | 3,74 | 1,03% | - |
| 26.02.2025 | 3,70 | 3,71 | 3,58 | 3,71 | 0,54% | - |
| 25.02.2025 | 3,70 | 3,79 | 3,68 | 3,69 | 0,03% | - |
| 24.02.2025 | 3,64 | 3,71 | 3,60 | 3,68 | 1,26% | 3,00 |
| 21.02.2025 | 3,78 | 3,84 | 3,64 | 3,64 | -3,63% | - |
| 20.02.2025 | 3,71 | 3,84 | 3,67 | 3,78 | 2,08% | - |
| 19.02.2025 | 3,80 | 3,92 | 3,69 | 3,70 | -2,84% | - |
| 18.02.2025 | 3,84 | 3,87 | 3,79 | 3,81 | -0,76% | - |
| 17.02.2025 | 3,83 | 3,84 | 3,82 | 3,84 | 0,24% | - |
| 14.02.2025 | 3,88 | 3,92 | 3,79 | 3,83 | -0,80% | 60,00 |
| 13.02.2025 | 3,82 | 3,93 | 3,81 | 3,86 | 0,86% | - |
| 12.02.2025 | 3,90 | 3,91 | 3,78 | 3,82 | -1,52% | - |
| 11.02.2025 | 3,79 | 3,94 | 3,74 | 3,88 | 2,48% | - |
| 10.02.2025 | 3,81 | 3,83 | 3,78 | 3,79 | -0,03% | - |
| 07.02.2025 | 3,76 | 3,81 | 3,72 | 3,79 | 1,34% | 3,00 |
| 06.02.2025 | 3,79 | 3,81 | 3,72 | 3,74 | -0,35% | - |
| 05.02.2025 | 3,70 | 3,80 | 3,69 | 3,75 | 0,86% | - |
| 04.02.2025 | 3,71 | 3,75 | 3,60 | 3,72 | -0,37% | - |
| 03.02.2025 | 3,82 | 3,84 | 3,61 | 3,74 | -2,53% | - |
| 31.01.2025 | 3,89 | 3,91 | 3,78 | 3,83 | -0,93% | - |
| 30.01.2025 | 3,82 | 3,94 | 3,77 | 3,87 | 1,04% | - |
| 29.01.2025 | 3,78 | 3,85 | 3,76 | 3,83 | 0,98% | - |
| 28.01.2025 | 3,74 | 3,80 | 3,69 | 3,79 | 1,83% | - |
| 27.01.2025 | 3,67 | 3,80 | 3,64 | 3,72 | 0,54% | 63,00 |
| 24.01.2025 | 3,56 | 3,70 | 3,49 | 3,70 | 3,84% | 1,00 |
| 23.01.2025 | 3,52 | 3,57 | 3,45 | 3,57 | 1,05% | 6,00 |
| 22.01.2025 | 3,58 | 3,59 | 3,50 | 3,53 | -1,04% | - |
| 21.01.2025 | 3,46 | 3,58 | 3,43 | 3,57 | 3,36% | - |
| 20.01.2025 | 3,47 | 3,48 | 3,45 | 3,45 | -0,83% | - |
| 17.01.2025 | 3,48 | 3,58 | 3,45 | 3,48 | -0,32% | - |
| 16.01.2025 | 3,48 | 3,50 | 3,43 | 3,49 | 0,78% | - |
| 15.01.2025 | 3,48 | 3,63 | 3,40 | 3,46 | -0,46% | 70,00 |