117,000$
-0,23%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 110,26 | 117,89 | 110,17 | 117,27 | 7,12% | 8.040.357,00 |
| 17.01.2025 | 111,20 | 111,61 | 109,42 | 109,48 | -1,31% | 5.270.766,00 |
| 16.01.2025 | 107,96 | 111,06 | 107,77 | 110,93 | 2,86% | 5.499.699,00 |
| 15.01.2025 | 111,31 | 112,00 | 107,74 | 107,85 | -0,25% | 4.491.221,00 |
| 14.01.2025 | 105,69 | 108,58 | 105,37 | 108,12 | 2,61% | 4.420.086,00 |
| 13.01.2025 | 103,59 | 105,46 | 103,23 | 105,37 | 1,72% | 5.746.955,00 |
| 10.01.2025 | 104,00 | 105,00 | 103,50 | 103,59 | -1,81% | 4.230.874,00 |
| 08.01.2025 | 106,41 | 106,63 | 104,91 | 105,50 | -1,01% | 3.571.520,00 |
| 07.01.2025 | 107,37 | 108,29 | 106,07 | 106,58 | -0,08% | 4.928.197,00 |
| 06.01.2025 | 106,50 | 108,84 | 105,75 | 106,66 | 0,98% | 4.080.813,00 |
| 03.01.2025 | 104,51 | 105,93 | 103,64 | 105,63 | 1,31% | 3.558.791,00 |
| 02.01.2025 | 106,41 | 106,57 | 103,78 | 104,26 | -1,36% | 4.165.170,00 |
| 31.12.2024 | 106,09 | 106,41 | 104,79 | 105,70 | 0,57% | 4.602.661,00 |
| 30.12.2024 | 104,32 | 105,47 | 103,63 | 105,10 | -0,13% | 4.008.461,00 |
| 27.12.2024 | 106,16 | 107,23 | 104,81 | 105,24 | -1,54% | 3.655.299,00 |
| 26.12.2024 | 104,34 | 107,47 | 103,57 | 106,89 | 2,09% | 4.513.758,00 |
| 24.12.2024 | 103,74 | 104,80 | 103,44 | 104,70 | 0,54% | 1.883.658,00 |
| 23.12.2024 | 103,00 | 104,42 | 102,56 | 104,14 | 0,79% | 4.500.000,00 |
| 20.12.2024 | 100,82 | 104,81 | 100,82 | 103,32 | 1,89% | 11.067.206,00 |
| 19.12.2024 | 104,63 | 104,92 | 101,37 | 101,40 | -2,42% | 7.710.289,00 |
| 18.12.2024 | 108,60 | 109,12 | 103,84 | 103,91 | -4,56% | 5.224.416,00 |
| 17.12.2024 | 108,47 | 109,81 | 107,93 | 108,87 | 0,00% | 4.687.405,00 |
| 16.12.2024 | 110,34 | 111,32 | 108,52 | 108,87 | -2,03% | 5.383.077,00 |
| 13.12.2024 | 111,11 | 111,72 | 110,63 | 111,13 | -0,47% | 4.741.290,00 |
| 12.12.2024 | 111,86 | 113,33 | 111,30 | 111,65 | -0,28% | 2.827.650,00 |
| 11.12.2024 | 113,25 | 114,08 | 111,29 | 111,96 | -1,05% | 2.763.932,00 |
| 10.12.2024 | 115,26 | 115,26 | 112,56 | 113,15 | -1,97% | 2.826.074,00 |
| 09.12.2024 | 112,99 | 115,45 | 112,50 | 115,42 | 3,05% | 4.716.143,00 |
| 06.12.2024 | 113,02 | 114,44 | 111,72 | 112,00 | -1,57% | 3.650.844,00 |
| 05.12.2024 | 114,00 | 114,39 | 112,89 | 113,79 | -1,10% | 2.486.814,00 |
| 04.12.2024 | 116,20 | 116,38 | 114,37 | 115,05 | -1,16% | 3.735.425,00 |
| 03.12.2024 | 116,00 | 117,10 | 115,59 | 116,40 | 0,48% | 4.395.484,00 |
| 02.12.2024 | 116,30 | 116,64 | 114,82 | 115,84 | -0,80% | 3.383.284,00 |
| 29.11.2024 | 117,79 | 118,62 | 116,66 | 116,78 | -0,87% | 3.124.312,00 |
| 27.11.2024 | 117,13 | 118,72 | 116,92 | 117,80 | 1,40% | 2.655.068,00 |
| 26.11.2024 | 117,50 | 118,07 | 115,52 | 116,17 | -1,61% | 3.366.601,00 |
| 25.11.2024 | 116,40 | 119,46 | 116,32 | 118,07 | 1,96% | 9.886.802,00 |
| 22.11.2024 | 114,32 | 115,94 | 113,96 | 115,80 | 1,60% | 2.432.985,00 |
| 21.11.2024 | 114,94 | 114,98 | 113,68 | 113,98 | -0,49% | 292.547,00 |
| 20.11.2024 | 114,72 | 114,72 | 113,60 | 114,54 | -0,51% | 2.799.349,00 |
| 19.11.2024 | 114,12 | 115,44 | 112,89 | 115,13 | 0,42% | 2.920.943,00 |
| 18.11.2024 | 112,70 | 114,69 | 112,41 | 114,65 | 1,08% | 2.399.118,00 |
| 15.11.2024 | 114,36 | 114,98 | 112,67 | 113,42 | -1,16% | 3.889.491,00 |
| 14.11.2024 | 116,40 | 116,70 | 114,27 | 114,75 | -1,56% | 4.594.235,00 |
| 13.11.2024 | 113,86 | 117,14 | 113,86 | 116,57 | 3,39% | 4.496.003,00 |
| 12.11.2024 | 114,10 | 115,12 | 112,47 | 112,75 | -1,18% | 2.674.733,00 |
| 11.11.2024 | 115,72 | 116,48 | 113,80 | 114,10 | -1,49% | 3.201.286,00 |
| 08.11.2024 | 114,50 | 116,00 | 113,94 | 115,83 | 1,42% | 3.250.928,00 |
| 07.11.2024 | 114,16 | 114,69 | 113,38 | 114,21 | 0,41% | 2.980.348,00 |
| 06.11.2024 | 115,71 | 115,71 | 111,40 | 113,74 | -0,60% | 5.722.856,00 |
| 05.11.2024 | 112,98 | 114,43 | 112,41 | 114,43 | 0,50% | 2.341.372,00 |
| 04.11.2024 | 114,04 | 115,09 | 113,12 | 113,86 | 0,41% | 2.427.194,00 |
| 01.11.2024 | 114,81 | 115,37 | 113,38 | 113,40 | 0,41% | 3.941.791,00 |
| 31.10.2024 | 115,17 | 115,68 | 112,86 | 112,94 | -2,53% | 4.915.458,00 |
| 30.10.2024 | 115,90 | 117,26 | 115,32 | 115,87 | 0,49% | 3.779.866,00 |
| 29.10.2024 | 117,78 | 118,14 | 115,31 | 115,31 | -2,12% | 3.581.066,00 |
| 28.10.2024 | 118,44 | 118,80 | 117,10 | 117,81 | 0,23% | 3.638.075,00 |
| 25.10.2024 | 119,80 | 120,33 | 117,44 | 117,54 | -2,37% | 3.247.349,00 |
| 24.10.2024 | 120,05 | 121,14 | 119,80 | 120,39 | -0,36% | 4.078.413,00 |
| 23.10.2024 | 118,93 | 121,11 | 118,90 | 120,83 | 1,59% | 4.089.550,00 |
| 22.10.2024 | 117,35 | 119,60 | 117,35 | 118,94 | 0,99% | 3.340.881,00 |
| 21.10.2024 | 120,72 | 121,46 | 117,57 | 117,77 | -3,86% | 3.847.862,00 |
| 18.10.2024 | 123,01 | 123,35 | 121,61 | 122,50 | -0,16% | 3.690.933,00 |
| 17.10.2024 | 126,04 | 126,92 | 122,70 | 122,70 | -3,36% | 5.391.249,00 |
| 16.10.2024 | 123,04 | 127,65 | 121,77 | 126,97 | 4,60% | 5.564.198,00 |
| 15.10.2024 | 120,74 | 123,05 | 120,74 | 121,39 | 0,77% | 5.453.625,00 |
| 14.10.2024 | 120,04 | 120,97 | 119,50 | 120,46 | 0,18% | 1.965.482,00 |
| 11.10.2024 | 118,78 | 120,42 | 118,15 | 120,24 | 1,66% | 2.711.999,00 |
| 10.10.2024 | 118,06 | 119,14 | 117,47 | 118,28 | -0,47% | 2.713.567,00 |
| 09.10.2024 | 118,19 | 119,47 | 117,90 | 118,84 | -0,42% | 3.661.205,00 |
| 08.10.2024 | 120,29 | 120,68 | 118,22 | 119,34 | -0,55% | 3.034.851,00 |
| 07.10.2024 | 121,36 | 121,73 | 119,31 | 120,00 | -1,98% | 3.172.144,00 |
| 04.10.2024 | 121,59 | 122,78 | 120,36 | 122,42 | 0,31% | 2.773.995,00 |
| 03.10.2024 | 123,73 | 123,75 | 121,50 | 122,04 | -1,72% | 3.396.683,00 |
| 02.10.2024 | 122,56 | 124,25 | 121,95 | 124,18 | -0,35% | 3.798.599,00 |
| 01.10.2024 | 126,64 | 126,72 | 123,48 | 124,61 | -1,32% | 3.293.414,00 |
| 30.09.2024 | 124,78 | 126,43 | 124,56 | 126,28 | 0,55% | 3.567.458,00 |
| 27.09.2024 | 125,99 | 127,32 | 125,28 | 125,59 | 0,29% | 3.775.172,00 |
| 26.09.2024 | 125,89 | 126,42 | 124,86 | 125,23 | -0,13% | 3.211.104,00 |
| 25.09.2024 | 126,73 | 127,22 | 124,78 | 125,39 | -1,02% | 3.399.604,00 |
| 24.09.2024 | 126,41 | 127,52 | 125,77 | 126,68 | 0,04% | 3.855.292,00 |
| 23.09.2024 | 126,60 | 127,17 | 125,96 | 126,63 | 0,92% | 3.386.215,00 |
| 20.09.2024 | 127,69 | 127,93 | 125,24 | 125,47 | -2,36% | 8.580.953,00 |
| 19.09.2024 | 128,82 | 129,51 | 127,30 | 128,50 | 1,17% | 2.591.911,00 |
| 18.09.2024 | 128,82 | 129,32 | 126,68 | 127,02 | -1,44% | 3.441.860,00 |
| 17.09.2024 | 129,23 | 130,05 | 127,96 | 128,87 | -0,32% | 3.167.015,00 |
| 16.09.2024 | 129,83 | 130,16 | 128,24 | 129,28 | -0,54% | 3.833.477,00 |
| 13.09.2024 | 131,19 | 132,39 | 129,67 | 129,98 | -0,24% | 3.689.397,00 |
| 12.09.2024 | 131,10 | 131,66 | 128,36 | 130,29 | -0,31% | 4.774.987,00 |
| 11.09.2024 | 130,71 | 131,36 | 128,39 | 130,69 | -1,29% | 3.882.510,00 |
| 10.09.2024 | 131,18 | 132,57 | 130,45 | 132,40 | 1,65% | 3.028.814,00 |
| 09.09.2024 | 127,55 | 131,11 | 127,05 | 130,25 | 2,37% | 3.596.397,00 |
| 06.09.2024 | 127,50 | 128,22 | 126,05 | 127,23 | -0,14% | 2.484.242,00 |
| 05.09.2024 | 129,07 | 129,27 | 126,83 | 127,41 | -0,67% | 2.391.793,00 |
| 04.09.2024 | 128,61 | 130,48 | 127,22 | 128,27 | -0,08% | 3.091.462,00 |
| 03.09.2024 | 126,54 | 129,03 | 126,37 | 128,37 | 0,43% | 3.525.530,00 |
| 30.08.2024 | 126,01 | 127,97 | 125,11 | 127,82 | 1,99% | 3.618.100,00 |
| 29.08.2024 | 126,90 | 126,99 | 124,64 | 125,33 | -1,24% | 2.419.773,00 |
| 28.08.2024 | 128,66 | 129,20 | 125,50 | 126,90 | -1,58% | 2.385.389,00 |
| 27.08.2024 | 128,19 | 129,26 | 128,19 | 128,94 | 0,03% | 2.025.778,00 |