165,181$
1,32%
Echtzeit-Aktienkurs Simon Property Group
Bid:
Ask:
Aktienkurse zur Simon Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 163,55 | 165,44 | 162,55 | 165,12 | 1,28% | 1.348.752,00 |
| 15.05.2025 | 161,21 | 163,45 | 160,94 | 163,03 | 1,15% | 1.279.216,00 |
| 14.05.2025 | 160,85 | 161,91 | 158,21 | 161,18 | 0,19% | 2.179.277,00 |
| 13.05.2025 | 167,75 | 168,00 | 160,48 | 160,88 | -6,16% | 3.838.126,00 |
| 12.05.2025 | 169,39 | 172,14 | 169,31 | 171,44 | 5,06% | 2.805.171,00 |
| 09.05.2025 | 163,35 | 165,09 | 162,50 | 163,19 | 0,11% | 1.612.151,00 |
| 08.05.2025 | 162,27 | 164,37 | 160,35 | 163,01 | 0,95% | 1.386.997,00 |
| 07.05.2025 | 161,04 | 163,53 | 160,57 | 161,47 | 0,81% | 1.629.356,00 |
| 06.05.2025 | 160,18 | 161,37 | 158,25 | 160,17 | -0,43% | 1.139.402,00 |
| 05.05.2025 | 160,32 | 162,22 | 160,31 | 160,86 | -0,56% | 991.165,00 |
| 02.05.2025 | 161,12 | 162,43 | 159,76 | 161,77 | 1,83% | 1.321.274,00 |
| 01.05.2025 | 157,91 | 160,85 | 157,00 | 158,87 | 0,95% | 1.365.694,00 |
| 30.04.2025 | 155,48 | 157,90 | 153,16 | 157,38 | 0,37% | 2.279.665,00 |
| 29.04.2025 | 158,17 | 158,47 | 155,30 | 156,80 | -1,08% | 1.284.389,00 |
| 28.04.2025 | 156,75 | 159,02 | 156,18 | 158,51 | 1,18% | 1.551.887,00 |
| 25.04.2025 | 156,33 | 157,77 | 155,54 | 156,66 | 0,29% | 1.421.813,00 |
| 24.04.2025 | 152,62 | 157,30 | 151,84 | 156,20 | 1,91% | 1.696.803,00 |
| 23.04.2025 | 152,99 | 158,30 | 152,85 | 153,28 | 1,71% | 1.862.381,00 |
| 22.04.2025 | 149,50 | 152,18 | 148,00 | 150,71 | 2,38% | 1.496.012,00 |
| 21.04.2025 | 148,41 | 148,73 | 145,84 | 147,20 | -2,13% | 1.700.981,00 |
| 17.04.2025 | 149,09 | 152,07 | 148,83 | 150,40 | 1,59% | 1.267.537,00 |
| 16.04.2025 | 149,38 | 151,23 | 146,84 | 148,05 | -0,88% | 1.435.886,00 |
| 15.04.2025 | 150,05 | 151,74 | 148,85 | 149,37 | -0,33% | 1.203.569,00 |
| 14.04.2025 | 151,25 | 151,89 | 148,69 | 149,87 | 1,13% | 1.406.927,00 |
| 11.04.2025 | 146,77 | 149,02 | 142,30 | 148,20 | 0,35% | 1.712.970,00 |
| 10.04.2025 | 150,00 | 152,00 | 143,10 | 147,69 | -3,58% | 2.325.872,00 |
| 09.04.2025 | 139,65 | 154,24 | 136,34 | 153,18 | 9,13% | 4.323.369,00 |
| 08.04.2025 | 148,93 | 150,00 | 138,53 | 140,37 | -2,07% | 2.703.643,00 |
| 07.04.2025 | 140,62 | 150,53 | 138,11 | 143,34 | -1,86% | 3.557.352,00 |
| 04.04.2025 | 147,88 | 150,71 | 142,75 | 146,05 | -4,65% | 3.680.411,00 |
| 03.04.2025 | 164,17 | 165,00 | 151,88 | 153,18 | -10,11% | 3.769.989,00 |
| 02.04.2025 | 165,57 | 170,86 | 165,57 | 170,41 | 2,37% | 1.417.855,00 |
| 01.04.2025 | 167,31 | 167,50 | 163,68 | 166,47 | 0,23% | 1.483.375,00 |
| 31.03.2025 | 163,58 | 166,78 | 163,58 | 166,08 | 1,10% | 2.409.252,00 |
| 28.03.2025 | 166,89 | 167,37 | 163,11 | 164,28 | -0,95% | 1.309.342,00 |
| 27.03.2025 | 168,25 | 169,56 | 165,46 | 165,85 | -1,54% | 1.665.836,00 |
| 26.03.2025 | 166,19 | 168,55 | 166,19 | 168,45 | 1,62% | 1.630.077,00 |
| 25.03.2025 | 166,29 | 168,70 | 164,25 | 165,76 | -0,22% | 1.661.786,00 |
| 24.03.2025 | 162,50 | 166,43 | 161,69 | 166,12 | 2,48% | 1.300.578,00 |
| 21.03.2025 | 163,30 | 163,91 | 159,91 | 162,10 | -1,43% | 3.094.383,00 |
| 20.03.2025 | 164,63 | 165,50 | 162,20 | 164,45 | -0,21% | 1.445.800,00 |
| 19.03.2025 | 164,80 | 166,01 | 162,86 | 164,80 | 0,00% | 1.674.477,00 |
| 18.03.2025 | 166,56 | 168,09 | 164,56 | 164,80 | -1,23% | 1.340.241,00 |
| 17.03.2025 | 162,25 | 167,80 | 161,60 | 166,86 | 3,50% | 2.279.398,00 |
| 14.03.2025 | 160,90 | 161,22 | 158,71 | 161,21 | 1,08% | 1.887.480,00 |
| 13.03.2025 | 165,99 | 167,54 | 158,22 | 159,48 | -3,83% | 1.832.926,00 |
| 12.03.2025 | 164,46 | 167,39 | 164,00 | 165,83 | 1,44% | 2.002.973,00 |
| 11.03.2025 | 165,60 | 165,97 | 160,29 | 163,48 | -1,10% | 2.565.480,00 |
| 10.03.2025 | 168,10 | 169,45 | 164,07 | 165,29 | -3,40% | 2.140.669,00 |
| 07.03.2025 | 174,32 | 175,59 | 169,65 | 171,10 | -1,97% | 1.898.700,00 |
| 06.03.2025 | 181,17 | 181,63 | 174,32 | 174,54 | -4,82% | 1.949.792,00 |
| 05.03.2025 | 182,70 | 184,36 | 180,82 | 183,38 | -0,11% | 1.773.049,00 |
| 04.03.2025 | 187,65 | 187,85 | 182,73 | 183,58 | -2,24% | 2.894.835,00 |
| 03.03.2025 | 187,00 | 190,13 | 186,05 | 187,78 | 0,91% | 2.047.205,00 |
| 28.02.2025 | 183,68 | 186,24 | 182,31 | 186,09 | 1,92% | 2.573.159,00 |
| 27.02.2025 | 184,80 | 186,10 | 182,52 | 182,58 | -0,90% | 954.173,00 |
| 26.02.2025 | 184,51 | 186,10 | 183,19 | 184,24 | 0,24% | 1.078.373,00 |
| 25.02.2025 | 184,79 | 186,25 | 183,06 | 183,80 | -0,46% | 1.356.751,00 |
| 24.02.2025 | 184,38 | 186,18 | 183,87 | 184,65 | 0,46% | 1.657.135,00 |
| 21.02.2025 | 187,21 | 187,50 | 181,78 | 183,80 | -1,56% | 1.367.682,00 |
| 20.02.2025 | 185,75 | 187,49 | 185,43 | 186,71 | 0,42% | 940.649,00 |
| 19.02.2025 | 185,02 | 186,58 | 184,28 | 185,93 | -0,06% | 783.243,00 |
| 18.02.2025 | 185,88 | 187,00 | 184,93 | 186,04 | 1,70% | 1.135.260,00 |
| 17.02.2025 | 184,80 | 184,80 | 182,94 | 182,94 | -1,14% | - |
| 14.02.2025 | 186,86 | 188,13 | 184,99 | 185,05 | -0,63% | 998.013,00 |
| 13.02.2025 | 184,35 | 187,10 | 183,67 | 186,22 | 1,27% | 1.355.235,00 |
| 12.02.2025 | 181,96 | 184,43 | 180,95 | 183,88 | -0,27% | 1.395.311,00 |
| 11.02.2025 | 180,34 | 184,55 | 179,77 | 184,38 | 2,12% | 2.155.980,00 |
| 10.02.2025 | 180,87 | 180,93 | 178,75 | 180,56 | 0,34% | 1.492.055,00 |
| 07.02.2025 | 180,51 | 180,90 | 179,29 | 179,94 | -0,13% | 1.082.122,00 |
| 06.02.2025 | 180,77 | 181,46 | 177,79 | 180,17 | 0,59% | 1.383.112,00 |
| 05.02.2025 | 178,59 | 180,55 | 175,97 | 179,11 | 3,32% | 1.998.288,00 |
| 04.02.2025 | 172,62 | 173,66 | 171,38 | 173,35 | -0,03% | 1.041.215,00 |
| 03.02.2025 | 172,50 | 174,08 | 170,59 | 173,41 | -0,26% | 1.306.223,00 |
| 31.01.2025 | 175,87 | 177,11 | 173,13 | 173,86 | -1,10% | 1.504.342,00 |
| 30.01.2025 | 175,12 | 177,25 | 174,48 | 175,79 | 1,24% | 1.093.663,00 |
| 29.01.2025 | 176,13 | 177,16 | 172,75 | 173,63 | -1,13% | 689.236,00 |
| 28.01.2025 | 176,02 | 177,41 | 175,35 | 175,62 | -0,61% | 786.775,00 |
| 27.01.2025 | 174,62 | 176,91 | 174,29 | 176,70 | 1,41% | 1.186.070,00 |
| 24.01.2025 | 174,34 | 176,45 | 173,96 | 174,25 | -0,35% | 1.051.091,00 |
| 23.01.2025 | 173,11 | 175,00 | 172,24 | 174,86 | 1,13% | 902.133,00 |
| 22.01.2025 | 175,45 | 175,47 | 172,60 | 172,90 | -1,74% | 1.517.164,00 |
| 21.01.2025 | 174,18 | 176,55 | 174,00 | 175,96 | 1,05% | 1.078.301,00 |
| 17.01.2025 | 173,49 | 175,72 | 172,54 | 174,14 | 0,83% | 1.302.567,00 |
| 16.01.2025 | 172,21 | 173,16 | 170,74 | 172,71 | 0,56% | 1.195.777,00 |
| 15.01.2025 | 176,30 | 176,94 | 170,87 | 171,75 | -1,05% | 1.204.660,00 |
| 14.01.2025 | 173,55 | 174,71 | 172,70 | 173,57 | 0,45% | 1.068.133,00 |
| 13.01.2025 | 170,46 | 173,08 | 169,84 | 172,80 | 1,08% | 1.257.002,00 |
| 10.01.2025 | 172,74 | 174,84 | 170,10 | 170,96 | -2,14% | 2.010.292,00 |
| 08.01.2025 | 173,82 | 174,99 | 172,77 | 174,69 | 0,30% | 1.319.697,00 |
| 07.01.2025 | 175,36 | 176,70 | 173,16 | 174,17 | -0,14% | 2.317.881,00 |
| 06.01.2025 | 175,16 | 175,90 | 173,93 | 174,41 | -0,94% | 2.050.862,00 |
| 03.01.2025 | 174,05 | 176,25 | 173,62 | 176,07 | 1,46% | 897.277,00 |
| 02.01.2025 | 172,31 | 174,24 | 171,58 | 173,53 | 0,77% | 1.154.680,00 |
| 31.12.2024 | 172,27 | 172,57 | 170,50 | 172,21 | 0,78% | 1.376.090,00 |
| 30.12.2024 | 170,07 | 171,52 | 168,51 | 170,87 | -0,66% | 852.132,00 |
| 27.12.2024 | 172,35 | 174,29 | 171,32 | 172,01 | -1,03% | 734.394,00 |
| 26.12.2024 | 172,73 | 174,40 | 172,11 | 173,80 | 0,26% | 469.932,00 |
| 24.12.2024 | 170,89 | 173,45 | 170,51 | 173,35 | 1,15% | 441.749,00 |
| 23.12.2024 | 171,00 | 171,75 | 169,56 | 171,38 | -0,13% | 1.388.493,00 |