104,850$
-0,73%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 105,59 | 105,85 | 103,43 | 105,09 | -0,50% | 213.546,00 |
| 27.06.2025 | 105,11 | 107,61 | 105,03 | 105,62 | 1,18% | 5.732.928,00 |
| 26.06.2025 | 104,83 | 105,11 | 103,50 | 104,39 | -0,37% | 4.492.562,00 |
| 25.06.2025 | 107,50 | 107,51 | 104,71 | 104,78 | -3,10% | 4.924.188,00 |
| 24.06.2025 | 106,88 | 108,60 | 106,37 | 108,13 | 0,93% | 2.990.036,00 |
| 23.06.2025 | 105,75 | 107,26 | 104,88 | 107,13 | 1,36% | 3.104.417,00 |
| 20.06.2025 | 105,70 | 106,27 | 105,12 | 105,69 | 0,58% | 6.746.408,00 |
| 18.06.2025 | 105,00 | 106,68 | 104,50 | 105,08 | -0,01% | 2.599.435,00 |
| 17.06.2025 | 105,94 | 106,19 | 104,30 | 105,09 | -1,62% | 3.017.179,00 |
| 16.06.2025 | 107,32 | 108,54 | 106,40 | 106,82 | -0,43% | 4.524.925,00 |
| 13.06.2025 | 107,36 | 107,94 | 106,24 | 107,28 | -1,07% | 3.359.363,00 |
| 12.06.2025 | 108,27 | 109,38 | 107,66 | 108,44 | -0,06% | 3.503.423,00 |
| 11.06.2025 | 110,01 | 110,14 | 108,22 | 108,50 | -0,90% | 3.361.285,00 |
| 10.06.2025 | 108,85 | 110,00 | 108,18 | 109,49 | 0,51% | 3.746.132,00 |
| 09.06.2025 | 109,09 | 110,06 | 108,49 | 108,93 | 0,13% | 3.024.883,00 |
| 06.06.2025 | 108,90 | 110,02 | 108,15 | 108,79 | 0,90% | 3.644.414,00 |
| 05.06.2025 | 108,72 | 109,00 | 107,38 | 107,82 | -0,56% | 2.622.929,00 |
| 04.06.2025 | 108,51 | 109,13 | 108,28 | 108,43 | -0,54% | 2.434.290,00 |
| 03.06.2025 | 108,41 | 109,53 | 107,74 | 109,02 | 0,25% | 3.401.647,00 |
| 02.06.2025 | 107,94 | 108,75 | 106,15 | 108,75 | 0,14% | 3.958.302,00 |
| 30.05.2025 | 108,76 | 109,09 | 106,77 | 108,60 | -0,58% | 7.261.568,00 |
| 29.05.2025 | 108,60 | 111,38 | 108,38 | 109,23 | 1,21% | 4.585.323,00 |
| 28.05.2025 | 106,97 | 108,00 | 106,48 | 107,92 | 1,22% | 4.577.890,00 |
| 27.05.2025 | 105,38 | 106,88 | 104,45 | 106,62 | 2,48% | 4.066.026,00 |
| 23.05.2025 | 104,33 | 104,86 | 103,02 | 104,04 | -1,00% | 3.075.515,00 |
| 22.05.2025 | 104,25 | 105,88 | 103,80 | 105,09 | 0,40% | 3.490.540,00 |
| 21.05.2025 | 108,20 | 108,20 | 104,36 | 104,67 | -3,73% | 2.857.289,00 |
| 20.05.2025 | 109,93 | 110,71 | 108,47 | 108,73 | -1,74% | 2.637.047,00 |
| 19.05.2025 | 108,98 | 110,82 | 108,35 | 110,65 | 0,09% | 2.879.654,00 |
| 16.05.2025 | 109,34 | 110,63 | 108,76 | 110,55 | 1,21% | 2.768.631,00 |
| 15.05.2025 | 107,86 | 109,51 | 106,62 | 109,23 | 1,51% | 3.145.716,00 |
| 14.05.2025 | 109,00 | 109,17 | 106,68 | 107,60 | -1,91% | 7.694.217,00 |
| 13.05.2025 | 110,51 | 110,51 | 108,50 | 109,70 | -0,57% | 3.927.921,00 |
| 12.05.2025 | 110,95 | 112,95 | 110,00 | 110,33 | 3,20% | 9.970.148,00 |
| 09.05.2025 | 105,69 | 107,28 | 105,24 | 106,91 | 1,35% | 5.506.154,00 |
| 08.05.2025 | 105,59 | 106,43 | 103,45 | 105,49 | 0,43% | 3.502.007,00 |
| 07.05.2025 | 104,40 | 106,02 | 104,20 | 105,04 | 0,52% | 4.706.905,00 |
| 06.05.2025 | 104,47 | 105,51 | 103,60 | 104,50 | -0,79% | 6.165.696,00 |
| 05.05.2025 | 104,79 | 106,02 | 104,38 | 105,33 | -0,08% | 3.239.128,00 |
| 02.05.2025 | 105,17 | 105,92 | 104,41 | 105,41 | 2,26% | 4.193.985,00 |
| 01.05.2025 | 103,22 | 104,47 | 101,96 | 103,08 | 0,86% | 3.917.596,00 |
| 30.04.2025 | 102,77 | 103,07 | 100,22 | 102,20 | -0,87% | 7.698.739,00 |
| 29.04.2025 | 103,13 | 103,67 | 102,05 | 103,10 | -0,21% | 2.506.187,00 |
| 28.04.2025 | 102,63 | 104,10 | 101,88 | 103,32 | 1,06% | 3.136.599,00 |
| 25.04.2025 | 103,37 | 103,50 | 101,99 | 102,24 | -1,08% | 2.828.361,00 |
| 24.04.2025 | 101,65 | 103,72 | 100,97 | 103,36 | 1,85% | 4.587.928,00 |
| 23.04.2025 | 101,85 | 104,98 | 100,97 | 101,48 | 1,53% | 6.909.247,00 |
| 22.04.2025 | 99,93 | 101,10 | 98,77 | 99,95 | 1,34% | 4.762.288,00 |
| 21.04.2025 | 100,55 | 101,00 | 97,10 | 98,63 | -3,40% | 4.800.107,00 |
| 17.04.2025 | 101,08 | 103,68 | 101,00 | 102,10 | 1,80% | 6.213.179,00 |
| 16.04.2025 | 99,70 | 101,91 | 97,98 | 100,29 | 1,84% | 7.284.383,00 |
| 15.04.2025 | 98,86 | 99,50 | 98,10 | 98,48 | 0,18% | 6.692.736,00 |
| 14.04.2025 | 97,50 | 99,38 | 96,87 | 98,30 | 2,15% | 6.843.127,00 |
| 11.04.2025 | 94,03 | 96,41 | 92,52 | 96,23 | 1,41% | 6.480.178,00 |
| 10.04.2025 | 96,65 | 97,47 | 92,84 | 94,89 | -3,39% | 14.329.340,00 |
| 09.04.2025 | 88,31 | 98,81 | 85,35 | 98,22 | 9,43% | 16.371.916,00 |
| 08.04.2025 | 97,06 | 97,59 | 88,32 | 89,76 | -5,04% | 7.977.382,00 |
| 07.04.2025 | 96,65 | 99,17 | 91,67 | 94,52 | -3,78% | 12.602.271,00 |
| 04.04.2025 | 99,35 | 100,32 | 95,34 | 98,23 | -3,31% | 12.661.183,00 |
| 03.04.2025 | 108,11 | 109,38 | 101,18 | 101,59 | -9,57% | 7.610.066,00 |
| 02.04.2025 | 111,45 | 112,55 | 110,16 | 112,34 | 0,80% | 3.215.260,00 |
| 01.04.2025 | 112,34 | 112,74 | 110,09 | 111,45 | -0,30% | 3.341.201,00 |
| 31.03.2025 | 110,60 | 112,21 | 110,10 | 111,79 | 1,21% | 5.069.777,00 |
| 28.03.2025 | 111,00 | 111,62 | 109,93 | 110,45 | -0,27% | 3.660.249,00 |
| 27.03.2025 | 111,37 | 112,33 | 110,59 | 110,75 | -0,34% | 2.824.586,00 |
| 26.03.2025 | 109,72 | 111,58 | 109,48 | 111,13 | 1,74% | 3.238.038,00 |
| 25.03.2025 | 110,07 | 110,44 | 108,42 | 109,23 | -0,93% | 3.463.862,00 |
| 24.03.2025 | 109,28 | 110,43 | 108,12 | 110,26 | 1,70% | 5.378.919,00 |
| 21.03.2025 | 111,27 | 111,66 | 107,93 | 108,42 | -3,26% | 7.526.647,00 |
| 20.03.2025 | 112,90 | 113,92 | 111,70 | 112,07 | -0,80% | 3.342.853,00 |
| 19.03.2025 | 112,41 | 113,74 | 111,70 | 112,97 | 0,53% | 4.121.124,00 |
| 18.03.2025 | 113,99 | 114,00 | 111,64 | 112,38 | -1,80% | 3.461.967,00 |
| 17.03.2025 | 111,82 | 114,99 | 111,49 | 114,44 | 2,28% | 3.408.334,00 |
| 14.03.2025 | 111,76 | 112,29 | 110,50 | 111,89 | 1,39% | 4.732.695,00 |
| 13.03.2025 | 116,11 | 116,44 | 110,12 | 110,36 | -4,64% | 4.798.651,00 |
| 12.03.2025 | 117,32 | 118,01 | 115,66 | 115,73 | -1,24% | 3.608.329,00 |
| 11.03.2025 | 118,52 | 119,10 | 115,53 | 117,18 | -0,59% | 5.520.984,00 |
| 10.03.2025 | 119,38 | 120,14 | 117,28 | 117,87 | -1,70% | 4.203.961,00 |
| 07.03.2025 | 120,75 | 121,44 | 118,05 | 119,91 | -0,32% | 4.004.284,00 |
| 06.03.2025 | 123,07 | 123,48 | 119,73 | 120,30 | -3,02% | 4.045.329,00 |
| 05.03.2025 | 120,97 | 124,67 | 120,52 | 124,04 | 1,86% | 4.283.728,00 |
| 04.03.2025 | 123,13 | 124,14 | 121,58 | 121,78 | -1,42% | 3.213.337,00 |
| 03.03.2025 | 123,96 | 124,99 | 122,74 | 123,54 | -0,31% | 3.133.419,00 |
| 28.02.2025 | 122,84 | 124,25 | 121,91 | 123,92 | 0,94% | 5.562.250,00 |
| 27.02.2025 | 121,50 | 124,00 | 121,50 | 122,77 | 0,50% | 2.292.253,00 |
| 26.02.2025 | 123,00 | 123,43 | 121,77 | 122,16 | -0,37% | 2.323.508,00 |
| 25.02.2025 | 121,11 | 123,07 | 120,95 | 122,61 | 1,56% | 3.714.347,00 |
| 24.02.2025 | 121,12 | 122,08 | 119,98 | 120,73 | -0,20% | 2.693.746,00 |
| 21.02.2025 | 121,30 | 121,45 | 119,63 | 120,97 | 0,06% | 3.152.031,00 |
| 20.02.2025 | 121,01 | 121,63 | 120,18 | 120,90 | -0,60% | 2.484.397,00 |
| 19.02.2025 | 120,59 | 122,16 | 120,05 | 121,63 | 0,26% | 5.275.678,00 |
| 18.02.2025 | 120,76 | 121,82 | 120,25 | 121,31 | 0,38% | 2.150.086,00 |
| 14.02.2025 | 121,70 | 122,61 | 120,65 | 120,85 | -0,04% | 2.101.458,00 |
| 13.02.2025 | 119,86 | 121,46 | 118,81 | 120,90 | 0,94% | 2.440.721,00 |
| 12.02.2025 | 118,62 | 120,65 | 118,62 | 119,77 | -1,64% | 3.342.829,00 |
| 11.02.2025 | 119,50 | 122,17 | 119,00 | 121,77 | 1,93% | 3.669.499,00 |
| 10.02.2025 | 118,38 | 119,59 | 117,63 | 119,47 | 1,81% | 2.768.610,00 |
| 07.02.2025 | 118,78 | 119,23 | 117,00 | 117,35 | -1,00% | 2.873.210,00 |
| 06.02.2025 | 119,00 | 119,23 | 116,84 | 118,54 | -0,20% | 3.471.975,00 |
| 05.02.2025 | 119,04 | 119,44 | 117,49 | 118,78 | 0,40% | 2.794.565,00 |