173,150€
1,05%
Echtzeit-Aktienkurs Simon Property Group
Bid:
Ask:
Aktienkurse zur Simon Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 171,58 | 174,40 | 171,20 | 173,50 | 1,08% | - |
| 20.11.2024 | 171,60 | 172,15 | 170,23 | 171,65 | 0,35% | - |
| 19.11.2024 | 170,83 | 171,65 | 168,73 | 171,05 | 0,16% | - |
| 18.11.2024 | 171,13 | 171,55 | 169,48 | 170,77 | -0,26% | 25,00 |
| 15.11.2024 | 168,27 | 171,75 | 167,60 | 171,23 | 1,02% | - |
| 14.11.2024 | 169,63 | 171,45 | 169,15 | 169,50 | -0,09% | - |
| 13.11.2024 | 167,43 | 171,40 | 167,00 | 169,65 | 1,13% | - |
| 12.11.2024 | 170,38 | 172,30 | 167,75 | 167,75 | -1,43% | - |
| 11.11.2024 | 167,27 | 170,88 | 167,20 | 170,18 | 1,90% | - |
| 08.11.2024 | 163,13 | 167,45 | 162,83 | 167,00 | 2,66% | - |
| 07.11.2024 | 161,83 | 163,93 | 160,45 | 162,68 | 0,57% | - |
| 06.11.2024 | 162,60 | 166,75 | 159,60 | 161,75 | 1,36% | - |
| 05.11.2024 | 158,40 | 159,60 | 156,40 | 159,58 | 1,54% | - |
| 04.11.2024 | 153,90 | 158,27 | 153,43 | 157,15 | 1,52% | - |
| 01.11.2024 | 155,58 | 158,02 | 152,80 | 154,80 | 0,39% | - |
| 31.10.2024 | 158,02 | 159,27 | 154,20 | 154,20 | -2,44% | - |
| 30.10.2024 | 158,88 | 160,20 | 157,73 | 158,05 | -1,03% | - |
| 29.10.2024 | 159,58 | 160,50 | 158,45 | 159,70 | -0,50% | - |
| 28.10.2024 | 158,52 | 160,73 | 157,58 | 160,50 | 1,61% | - |
| 25.10.2024 | 160,98 | 161,13 | 157,45 | 157,95 | -1,36% | - |
| 24.10.2024 | 160,88 | 162,38 | 159,63 | 160,13 | -0,68% | - |
| 23.10.2024 | 161,33 | 162,63 | 160,25 | 161,23 | -0,48% | - |
| 22.10.2024 | 160,05 | 162,55 | 160,00 | 162,00 | 0,59% | - |
| 21.10.2024 | 162,85 | 163,27 | 160,65 | 161,05 | -1,12% | - |
| 18.10.2024 | 160,77 | 163,25 | 159,68 | 162,88 | 1,16% | - |
| 17.10.2024 | 161,13 | 162,30 | 160,10 | 161,00 | -0,17% | - |
| 16.10.2024 | 160,25 | 161,43 | 159,77 | 161,27 | 0,48% | - |
| 15.10.2024 | 157,77 | 162,35 | 156,80 | 160,50 | 1,90% | - |
| 14.10.2024 | 155,50 | 158,08 | 155,10 | 157,50 | 0,82% | - |
| 11.10.2024 | 153,43 | 156,70 | 152,68 | 156,23 | 1,81% | - |
| 10.10.2024 | 154,40 | 154,52 | 153,00 | 153,45 | -0,82% | - |
| 09.10.2024 | 152,20 | 155,20 | 151,63 | 154,73 | 1,56% | - |
| 08.10.2024 | 152,48 | 153,98 | 151,73 | 152,35 | -0,05% | - |
| 07.10.2024 | 154,38 | 154,85 | 152,00 | 152,43 | -1,36% | 3,00 |
| 04.10.2024 | 152,77 | 154,65 | 152,40 | 154,52 | 1,29% | - |
| 03.10.2024 | 152,58 | 152,98 | 151,00 | 152,55 | 0,00% | - |
| 02.10.2024 | 152,85 | 153,60 | 151,80 | 152,55 | -0,44% | 513,00 |
| 01.10.2024 | 151,43 | 153,30 | 150,02 | 153,23 | 0,91% | - |
| 30.09.2024 | 149,93 | 151,85 | 148,38 | 151,85 | 1,08% | 700,00 |
| 27.09.2024 | 149,23 | 150,75 | 148,85 | 150,23 | 0,91% | - |
| 26.09.2024 | 152,23 | 152,65 | 148,43 | 148,88 | -2,07% | - |
| 25.09.2024 | 151,50 | 152,63 | 151,00 | 152,02 | -0,13% | - |
| 24.09.2024 | 151,00 | 153,05 | 150,15 | 152,23 | 0,61% | - |
| 23.09.2024 | 149,45 | 151,43 | 148,27 | 151,30 | 1,39% | - |
| 20.09.2024 | 149,33 | 150,43 | 148,20 | 149,23 | -0,27% | - |
| 19.09.2024 | 148,60 | 150,23 | 147,80 | 149,63 | 1,12% | - |
| 18.09.2024 | 148,00 | 149,35 | 146,73 | 147,98 | 0,07% | - |
| 17.09.2024 | 148,15 | 149,40 | 147,50 | 147,88 | -0,22% | - |
| 16.09.2024 | 147,83 | 149,90 | 147,45 | 148,20 | 0,14% | 700,00 |
| 13.09.2024 | 147,70 | 149,73 | 146,75 | 148,00 | 0,03% | - |
| 12.09.2024 | 147,80 | 149,00 | 146,20 | 147,95 | -0,20% | - |
| 11.09.2024 | 147,77 | 148,77 | 145,27 | 148,25 | -0,29% | - |
| 10.09.2024 | 146,40 | 148,83 | 146,10 | 148,68 | 1,31% | - |
| 09.09.2024 | 146,98 | 148,10 | 144,27 | 146,75 | -1,10% | - |
| 06.09.2024 | 147,75 | 149,10 | 146,23 | 148,38 | 0,34% | - |
| 05.09.2024 | 148,93 | 150,40 | 147,60 | 147,88 | -0,80% | - |
| 04.09.2024 | 147,00 | 150,63 | 147,00 | 149,08 | 0,35% | - |
| 03.09.2024 | 149,90 | 150,20 | 147,63 | 148,55 | -0,95% | - |
| 02.09.2024 | 151,33 | 151,35 | 149,50 | 149,98 | -0,91% | 1.000,00 |
| 30.08.2024 | 149,58 | 151,48 | 148,80 | 151,35 | 1,41% | - |
| 29.08.2024 | 150,98 | 152,23 | 148,95 | 149,25 | -1,14% | 80,00 |
| 28.08.2024 | 150,80 | 152,13 | 149,40 | 150,98 | 0,47% | - |
| 27.08.2024 | 149,83 | 151,55 | 148,52 | 150,27 | 0,17% | 150,00 |
| 26.08.2024 | 148,58 | 150,70 | 148,55 | 150,02 | 0,87% | - |
| 23.08.2024 | 146,10 | 149,25 | 145,85 | 148,73 | 1,81% | - |
| 22.08.2024 | 144,60 | 146,25 | 144,52 | 146,08 | 1,12% | - |
| 21.08.2024 | 143,50 | 144,45 | 142,98 | 144,45 | 0,78% | - |
| 20.08.2024 | 144,35 | 144,65 | 142,75 | 143,33 | -0,62% | - |
| 19.08.2024 | 141,93 | 144,23 | 141,83 | 144,23 | 1,46% | - |
| 16.08.2024 | 144,23 | 144,83 | 141,40 | 142,15 | -1,18% | - |
| 15.08.2024 | 142,75 | 146,80 | 142,50 | 143,85 | 1,04% | - |
| 14.08.2024 | 141,98 | 143,15 | 140,80 | 142,38 | 0,41% | - |
| 13.08.2024 | 140,20 | 142,00 | 139,35 | 141,80 | 1,27% | - |
| 12.08.2024 | 145,35 | 145,83 | 138,90 | 140,02 | -3,66% | - |
| 09.08.2024 | 142,15 | 146,25 | 141,70 | 145,35 | 2,20% | - |
| 08.08.2024 | 139,70 | 142,48 | 139,18 | 142,23 | 1,53% | - |
| 07.08.2024 | 143,50 | 144,08 | 139,83 | 140,08 | 3,26% | - |
| 06.08.2024 | 136,50 | 143,10 | 134,70 | 135,65 | 0,39% | - |
| 05.08.2024 | 136,85 | 138,40 | 131,68 | 135,13 | -2,45% | - |
| 02.08.2024 | 141,23 | 141,38 | 137,00 | 138,52 | -2,60% | - |
| 01.08.2024 | 142,15 | 145,15 | 140,50 | 142,23 | 0,28% | - |
| 31.07.2024 | 143,10 | 144,08 | 141,43 | 141,83 | -0,98% | - |
| 30.07.2024 | 141,30 | 144,23 | 141,02 | 143,23 | 1,42% | - |
| 29.07.2024 | 140,93 | 142,08 | 139,88 | 141,23 | 0,59% | - |
| 26.07.2024 | 137,90 | 141,40 | 137,52 | 140,40 | 2,00% | - |
| 25.07.2024 | 138,45 | 140,58 | 136,83 | 137,65 | -0,47% | - |
| 24.07.2024 | 144,23 | 144,60 | 138,10 | 138,30 | -4,27% | - |
| 23.07.2024 | 144,70 | 146,13 | 143,65 | 144,48 | -0,33% | 150,00 |
| 22.07.2024 | 141,02 | 145,02 | 140,40 | 144,95 | 2,76% | - |
| 19.07.2024 | 140,68 | 141,80 | 140,13 | 141,05 | 0,37% | - |
| 18.07.2024 | 141,83 | 145,05 | 140,25 | 140,52 | -0,79% | - |
| 17.07.2024 | 138,90 | 142,30 | 137,20 | 141,65 | 1,92% | - |
| 16.07.2024 | 137,98 | 139,08 | 137,40 | 138,98 | 0,91% | - |
| 15.07.2024 | 137,43 | 137,73 | 135,85 | 137,73 | 0,49% | - |
| 12.07.2024 | 137,13 | 138,18 | 136,05 | 137,05 | 0,05% | - |
| 11.07.2024 | 136,98 | 139,30 | 136,48 | 136,98 | -0,07% | - |
| 10.07.2024 | 136,33 | 137,15 | 135,25 | 137,08 | 0,46% | - |
| 09.07.2024 | 135,80 | 138,00 | 135,13 | 136,45 | 0,57% | - |
| 08.07.2024 | 134,63 | 136,58 | 134,63 | 135,68 | 0,67% | - |
| 05.07.2024 | 135,83 | 137,20 | 134,35 | 134,77 | -0,92% | - |