171,624$
1,40%
Echtzeit-Aktienkurs Simon Property Group Inc.
Bid:
Ask:
Aktienkurse zur Simon Property Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 171,06 | 174,14 | 170,33 | 171,61 | 1,39% | 4.887.005,00 |
| 19.12.2024 | 173,92 | 174,24 | 169,01 | 169,26 | -1,31% | 2.057.991,00 |
| 18.12.2024 | 180,12 | 181,26 | 171,40 | 171,51 | -4,70% | 1.852.341,00 |
| 17.12.2024 | 180,37 | 182,62 | 179,73 | 179,96 | -1,08% | 1.681.069,00 |
| 16.12.2024 | 179,82 | 182,78 | 178,82 | 181,93 | 1,30% | 1.499.683,00 |
| 13.12.2024 | 177,67 | 179,82 | 176,22 | 179,60 | 1,35% | 1.462.367,00 |
| 12.12.2024 | 176,63 | 179,85 | 176,53 | 177,20 | 0,32% | 1.509.116,00 |
| 11.12.2024 | 178,97 | 179,86 | 176,04 | 176,63 | -1,45% | 1.776.968,00 |
| 10.12.2024 | 181,05 | 181,38 | 178,17 | 179,23 | -1,58% | 1.925.468,00 |
| 09.12.2024 | 181,44 | 182,84 | 180,29 | 182,11 | -0,94% | 1.638.486,00 |
| 06.12.2024 | 183,00 | 183,98 | 182,12 | 183,84 | 1,08% | 1.419.419,00 |
| 05.12.2024 | 180,37 | 182,80 | 180,37 | 181,88 | 0,20% | 1.209.301,00 |
| 04.12.2024 | 180,77 | 181,61 | 179,29 | 181,51 | 0,49% | 1.128.452,00 |
| 03.12.2024 | 182,48 | 182,83 | 179,41 | 180,63 | -0,41% | 1.651.401,00 |
| 02.12.2024 | 183,13 | 183,17 | 180,75 | 181,37 | -1,21% | 1.687.845,00 |
| 29.11.2024 | 183,84 | 186,00 | 183,60 | 183,60 | -0,08% | 1.291.373,00 |
| 27.11.2024 | 183,26 | 186,00 | 183,20 | 183,75 | 0,16% | 902.971,00 |
| 26.11.2024 | 180,67 | 183,94 | 179,99 | 183,46 | 1,86% | 1.358.515,00 |
| 25.11.2024 | 182,48 | 182,90 | 180,07 | 180,11 | -0,57% | 4.565.047,00 |
| 22.11.2024 | 183,08 | 183,96 | 180,65 | 181,14 | -0,36% | 1.836.575,00 |
| 21.11.2024 | 180,38 | 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 |