181,454$
-0,19%
Echtzeit-Aktienkurs Simon Property Group Inc.
Bid:
Ask:
Aktienkurse zur Simon Property Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 180,97 | 182,76 | 180,29 | 181,80 | 0,49% | 883.830,00 |
| 20.11.2024 | 180,38 | 181,32 | 179,36 | 180,91 | -0,17% | 1.139.330,00 |
| 19.11.2024 | 180,05 | 181,73 | 179,12 | 181,21 | 0,20% | 1.160.550,00 |
| 18.11.2024 | 179,35 | 181,27 | 179,25 | 180,85 | 0,32% | 1.125.831,00 |
| 15.11.2024 | 177,98 | 180,85 | 176,50 | 180,27 | 1,10% | 1.127.520,00 |
| 14.11.2024 | 179,50 | 180,79 | 177,88 | 178,31 | -0,48% | 1.187.628,00 |
| 13.11.2024 | 178,50 | 181,19 | 178,50 | 179,17 | 0,53% | 1.197.259,00 |
| 12.11.2024 | 180,81 | 182,84 | 178,16 | 178,22 | -1,72% | 1.516.517,00 |
| 11.11.2024 | 178,75 | 181,86 | 178,50 | 181,34 | 1,30% | 1.491.267,00 |
| 08.11.2024 | 176,27 | 179,46 | 176,27 | 179,02 | 1,86% | 972.330,00 |
| 07.11.2024 | 174,10 | 176,96 | 173,80 | 175,75 | 1,23% | 1.278.158,00 |
| 06.11.2024 | 176,30 | 178,71 | 171,38 | 173,61 | -0,45% | 1.967.153,00 |
| 05.11.2024 | 171,00 | 174,39 | 170,93 | 174,39 | 1,30% | 894.579,00 |
| 04.11.2024 | 168,58 | 172,16 | 167,71 | 172,16 | 2,66% | 1.212.306,00 |
| 01.11.2024 | 167,11 | 171,38 | 166,00 | 167,70 | -0,84% | 1.433.645,00 |
| 31.10.2024 | 170,44 | 171,67 | 169,03 | 169,12 | -1,72% | 1.795.106,00 |
| 30.10.2024 | 172,23 | 173,58 | 171,60 | 172,08 | 0,06% | 929.458,00 |
| 29.10.2024 | 172,02 | 172,78 | 171,00 | 171,98 | -0,31% | 857.677,00 |
| 28.10.2024 | 171,57 | 173,93 | 171,50 | 172,52 | 1,17% | 1.101.491,00 |
| 25.10.2024 | 173,75 | 174,05 | 169,94 | 170,52 | -1,66% | 954.881,00 |
| 24.10.2024 | 173,85 | 175,25 | 172,66 | 173,40 | -0,24% | 1.047.175,00 |
| 23.10.2024 | 173,54 | 175,30 | 172,49 | 173,82 | -0,59% | 908.922,00 |
| 22.10.2024 | 174,38 | 175,53 | 173,55 | 174,85 | 0,37% | 928.121,00 |
| 21.10.2024 | 176,28 | 176,79 | 173,65 | 174,21 | -1,53% | 1.032.051,00 |
| 18.10.2024 | 174,85 | 177,08 | 173,34 | 176,92 | 1,47% | 1.060.618,00 |
| 17.10.2024 | 174,43 | 175,10 | 172,88 | 174,35 | -0,39% | 1.070.832,00 |
| 16.10.2024 | 174,71 | 175,79 | 174,05 | 175,03 | 0,23% | 1.263.966,00 |
| 15.10.2024 | 172,00 | 176,70 | 172,00 | 174,63 | 1,72% | 1.373.968,00 |
| 14.10.2024 | 170,31 | 172,28 | 169,50 | 171,68 | 0,53% | 888.823,00 |
| 11.10.2024 | 168,94 | 171,51 | 168,85 | 170,78 | 1,76% | 1.135.442,00 |
| 10.10.2024 | 168,21 | 169,22 | 167,07 | 167,83 | -0,83% | 741.910,00 |
| 09.10.2024 | 166,81 | 169,47 | 166,15 | 169,23 | 1,20% | 805.323,00 |
| 08.10.2024 | 168,32 | 168,98 | 166,42 | 167,23 | -0,16% | 1.087.467,00 |
| 07.10.2024 | 168,49 | 168,69 | 166,70 | 167,50 | -1,23% | 1.069.361,00 |
| 04.10.2024 | 168,35 | 169,73 | 167,07 | 169,58 | 0,73% | 1.211.204,00 |
| 03.10.2024 | 168,20 | 168,46 | 166,65 | 168,35 | -0,11% | 1.126.720,00 |
| 02.10.2024 | 168,51 | 169,74 | 167,50 | 168,54 | -0,60% | 1.321.534,00 |
| 01.10.2024 | 169,00 | 169,76 | 166,32 | 169,55 | 0,31% | 1.327.098,00 |
| 30.09.2024 | 167,37 | 169,08 | 166,13 | 169,02 | 0,78% | 1.599.490,00 |
| 27.09.2024 | 167,43 | 168,73 | 166,41 | 167,71 | 0,78% | 1.397.169,00 |
| 26.09.2024 | 169,39 | 169,39 | 165,88 | 166,41 | -1,59% | 1.085.360,00 |
| 25.09.2024 | 170,23 | 170,68 | 168,10 | 169,10 | -0,59% | 1.349.433,00 |
| 24.09.2024 | 167,89 | 170,87 | 167,25 | 170,11 | 1,17% | 1.546.791,00 |
| 23.09.2024 | 166,00 | 168,30 | 166,00 | 168,15 | 0,96% | 2.274.369,00 |
| 20.09.2024 | 166,42 | 167,63 | 165,54 | 166,55 | -0,31% | 6.736.232,00 |
| 19.09.2024 | 166,57 | 167,42 | 164,34 | 167,06 | 1,65% | 1.599.490,00 |
| 18.09.2024 | 164,92 | 166,57 | 163,50 | 164,35 | 0,00% | 1.786.874,00 |
| 17.09.2024 | 164,92 | 166,31 | 163,92 | 164,35 | -0,33% | 1.288.327,00 |
| 16.09.2024 | 165,90 | 166,80 | 164,30 | 164,90 | 0,54% | 1.794.073,00 |
| 13.09.2024 | 164,75 | 165,85 | 162,61 | 164,02 | 0,17% | 2.512.408,00 |
| 12.09.2024 | 162,00 | 164,58 | 161,42 | 163,74 | 0,22% | 1.356.225,00 |
| 11.09.2024 | 162,40 | 164,16 | 160,07 | 163,38 | -0,35% | 1.566.592,00 |
| 10.09.2024 | 162,80 | 164,11 | 161,13 | 163,96 | 1,25% | 1.155.030,00 |
| 09.09.2024 | 162,09 | 162,41 | 159,47 | 161,93 | -1,56% | 1.406.602,00 |
| 06.09.2024 | 164,57 | 165,32 | 162,36 | 164,50 | 0,19% | 1.443.684,00 |
| 05.09.2024 | 166,64 | 166,90 | 163,87 | 164,18 | -0,55% | 1.013.535,00 |
| 04.09.2024 | 164,00 | 166,44 | 163,73 | 165,08 | 0,71% | 1.258.412,00 |
| 03.09.2024 | 164,05 | 165,79 | 162,95 | 163,92 | -2,05% | 1.867.232,00 |
| 30.08.2024 | 166,54 | 167,50 | 164,98 | 167,35 | 1,12% | 1.747.217,00 |
| 29.08.2024 | 168,00 | 168,33 | 164,91 | 165,50 | -1,32% | 1.296.173,00 |
| 28.08.2024 | 168,04 | 168,79 | 165,93 | 167,71 | -0,20% | 910.008,00 |
| 27.08.2024 | 166,31 | 169,19 | 166,00 | 168,05 | 0,41% | 1.404.262,00 |
| 26.08.2024 | 167,50 | 168,09 | 166,45 | 167,36 | 0,52% | 1.173.606,00 |
| 23.08.2024 | 162,65 | 166,96 | 162,43 | 166,50 | 2,64% | 1.325.908,00 |
| 22.08.2024 | 161,39 | 162,46 | 160,80 | 162,21 | 0,66% | 881.026,00 |
| 21.08.2024 | 159,61 | 161,16 | 158,99 | 161,14 | 1,09% | 882.551,00 |
| 20.08.2024 | 160,00 | 160,35 | 158,34 | 159,40 | -0,31% | 910.401,00 |
| 19.08.2024 | 157,34 | 159,93 | 156,95 | 159,89 | 2,04% | 968.599,00 |
| 16.08.2024 | 158,04 | 159,18 | 155,86 | 156,70 | -0,73% | 1.422.629,00 |
| 15.08.2024 | 158,00 | 161,30 | 157,50 | 157,86 | 0,66% | 1.853.587,00 |
| 14.08.2024 | 155,81 | 157,78 | 155,40 | 156,82 | 0,58% | 960.279,00 |
| 13.08.2024 | 154,33 | 156,12 | 152,81 | 155,92 | 1,84% | 1.287.373,00 |
| 12.08.2024 | 157,59 | 159,68 | 151,77 | 153,10 | -3,51% | 2.035.942,00 |
| 09.08.2024 | 155,35 | 159,73 | 154,70 | 158,67 | 2,26% | 1.477.678,00 |
| 08.08.2024 | 153,37 | 155,50 | 153,05 | 155,16 | 1,46% | 988.774,00 |
| 07.08.2024 | 156,89 | 156,89 | 152,63 | 152,92 | -1,68% | 1.569.240,00 |
| 06.08.2024 | 150,11 | 156,42 | 147,14 | 155,54 | 5,06% | 1.586.432,00 |
| 05.08.2024 | 148,62 | 151,80 | 145,74 | 148,05 | -2,00% | 2.049.436,00 |
| 02.08.2024 | 152,00 | 153,04 | 149,58 | 151,07 | -1,54% | 1.433.105,00 |
| 01.08.2024 | 155,01 | 156,61 | 151,52 | 153,44 | 0,00% | 1.266.565,00 |
| 31.07.2024 | 154,37 | 155,89 | 153,02 | 153,44 | -0,88% | 1.770.176,00 |
| 30.07.2024 | 153,34 | 155,73 | 152,81 | 154,81 | 1,30% | 964.763,00 |
| 29.07.2024 | 152,70 | 153,78 | 150,95 | 152,83 | 0,25% | 784.922,00 |
| 26.07.2024 | 150,29 | 153,25 | 149,79 | 152,45 | 2,10% | 1.032.436,00 |
| 25.07.2024 | 150,57 | 152,38 | 148,46 | 149,31 | -0,39% | 1.118.239,00 |
| 24.07.2024 | 156,96 | 157,00 | 149,67 | 149,89 | -4,42% | 1.906.072,00 |
| 23.07.2024 | 157,00 | 158,50 | 155,90 | 156,82 | -0,58% | 1.764.872,00 |
| 22.07.2024 | 153,71 | 157,95 | 153,48 | 157,74 | 2,80% | 1.708.710,00 |
| 19.07.2024 | 153,94 | 154,25 | 152,67 | 153,45 | 0,22% | 993.134,00 |
| 18.07.2024 | 154,46 | 158,19 | 152,77 | 153,11 | -1,16% | 1.226.684,00 |
| 17.07.2024 | 150,97 | 155,58 | 150,97 | 154,90 | 2,24% | 1.794.234,00 |
| 16.07.2024 | 150,83 | 151,55 | 149,73 | 151,51 | 0,97% | 1.584.621,00 |
| 15.07.2024 | 149,90 | 150,20 | 148,21 | 150,06 | 0,39% | 1.187.361,00 |
| 12.07.2024 | 149,90 | 150,77 | 148,29 | 149,48 | 0,46% | 1.140.721,00 |
| 11.07.2024 | 150,62 | 151,30 | 148,34 | 148,80 | 0,24% | 1.384.934,00 |
| 10.07.2024 | 148,09 | 148,53 | 146,50 | 148,44 | 0,59% | 719.841,00 |
| 09.07.2024 | 146,64 | 149,18 | 146,24 | 147,57 | 0,48% | 1.334.091,00 |
| 08.07.2024 | 146,77 | 147,93 | 146,33 | 146,87 | 0,53% | 784.338,00 |
| 05.07.2024 | 148,00 | 148,10 | 145,44 | 146,09 | -1,46% | 962.839,00 |
| 03.07.2024 | 148,53 | 149,25 | 147,40 | 148,26 | 0,32% | 619.456,00 |