140,570$
-0,26%
Echtzeit-Aktienkurs PROLOGIS
Bid:
Ask:
Aktienkurse zur PROLOGIS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 139,95 | 141,49 | 139,43 | 140,54 | -0,28% | 6.637.823,00 |
| 17.06.2026 | 145,03 | 146,12 | 140,59 | 140,94 | -3,55% | 4.425.533,00 |
| 16.06.2026 | 148,03 | 148,46 | 145,32 | 146,12 | -1,60% | 3.064.988,00 |
| 15.06.2026 | 149,24 | 150,18 | 148,24 | 148,50 | -0,16% | 4.171.998,00 |
| 12.06.2026 | 148,41 | 149,70 | 147,85 | 148,74 | 1,05% | 2.452.740,00 |
| 11.06.2026 | 147,01 | 148,46 | 145,71 | 147,19 | 0,97% | 3.457.323,00 |
| 10.06.2026 | 147,67 | 148,10 | 145,74 | 145,77 | -1,19% | 2.253.860,00 |
| 09.06.2026 | 144,20 | 148,29 | 143,00 | 147,52 | 3,32% | 3.997.135,00 |
| 08.06.2026 | 144,50 | 145,16 | 142,03 | 142,78 | -1,22% | 3.467.037,00 |
| 05.06.2026 | 142,91 | 145,72 | 142,55 | 144,54 | 0,52% | 5.442.504,00 |
| 04.06.2026 | 143,61 | 144,39 | 141,49 | 143,79 | 1,39% | 3.521.680,00 |
| 03.06.2026 | 139,29 | 142,66 | 138,99 | 141,82 | 1,00% | 3.848.834,00 |
| 02.06.2026 | 139,01 | 140,43 | 137,22 | 140,41 | 1,00% | 3.080.130,00 |
| 01.06.2026 | 141,59 | 142,15 | 138,92 | 139,02 | -3,10% | 2.931.504,00 |
| 29.05.2026 | 145,29 | 145,54 | 142,22 | 143,47 | -1,49% | 7.951.336,00 |
| 28.05.2026 | 145,42 | 147,10 | 144,52 | 145,64 | -0,60% | 2.864.659,00 |
| 27.05.2026 | 147,03 | 147,47 | 146,03 | 146,52 | -0,29% | 2.884.650,00 |
| 26.05.2026 | 146,99 | 147,93 | 146,51 | 146,94 | 0,71% | 2.253.926,00 |
| 22.05.2026 | 145,43 | 146,27 | 144,40 | 145,90 | 0,88% | 2.327.746,00 |
| 21.05.2026 | 144,32 | 145,29 | 142,80 | 144,63 | -0,03% | 2.717.568,00 |
| 20.05.2026 | 141,77 | 144,70 | 141,26 | 144,68 | 1,57% | 2.558.621,00 |
| 19.05.2026 | 141,93 | 142,63 | 140,79 | 142,44 | 0,09% | 3.172.718,00 |
| 18.05.2026 | 141,12 | 142,83 | 141,00 | 142,31 | 1,27% | 2.979.598,00 |
| 15.05.2026 | 141,54 | 141,98 | 140,17 | 140,53 | -1,49% | 2.970.215,00 |
| 14.05.2026 | 142,53 | 143,28 | 141,85 | 142,66 | 0,46% | 2.441.671,00 |
| 13.05.2026 | 143,20 | 143,97 | 141,86 | 142,00 | -1,22% | 2.859.251,00 |
| 12.05.2026 | 144,38 | 144,94 | 142,80 | 143,76 | -0,22% | 2.495.438,00 |
| 11.05.2026 | 144,31 | 145,34 | 143,68 | 144,07 | -0,01% | 2.486.093,00 |
| 08.05.2026 | 142,98 | 144,51 | 142,36 | 144,09 | 1,27% | 3.267.211,00 |
| 07.05.2026 | 143,38 | 144,40 | 142,21 | 142,29 | -0,43% | 3.723.540,00 |
| 06.05.2026 | 141,60 | 143,81 | 141,45 | 142,90 | 1,87% | 3.048.520,00 |
| 05.05.2026 | 139,00 | 140,46 | 138,00 | 140,27 | 1,09% | 1.802.167,00 |
| 04.05.2026 | 140,34 | 140,88 | 138,03 | 138,76 | -1,87% | 2.132.101,00 |
| 01.05.2026 | 142,71 | 142,79 | 140,82 | 141,41 | -0,43% | 2.842.153,00 |
| 30.04.2026 | 139,00 | 142,48 | 138,59 | 142,02 | 2,31% | 3.773.352,00 |
| 29.04.2026 | 139,72 | 141,21 | 138,15 | 138,82 | -1,91% | 3.343.621,00 |
| 28.04.2026 | 141,42 | 142,15 | 139,80 | 141,53 | 1,08% | 3.423.192,00 |
| 27.04.2026 | 140,84 | 143,28 | 139,90 | 140,02 | -1,46% | 2.718.945,00 |
| 24.04.2026 | 142,32 | 144,28 | 141,25 | 142,10 | -0,17% | 3.265.726,00 |
| 23.04.2026 | 141,76 | 144,06 | 141,03 | 142,34 | 0,65% | 3.371.048,00 |
| 22.04.2026 | 142,95 | 143,22 | 140,64 | 141,42 | -0,35% | 3.165.035,00 |
| 21.04.2026 | 145,25 | 145,27 | 141,34 | 141,92 | -2,14% | 3.917.105,00 |
| 20.04.2026 | 144,70 | 145,20 | 143,34 | 145,03 | -0,05% | 2.680.667,00 |
| 17.04.2026 | 142,52 | 145,44 | 142,25 | 145,10 | 2,06% | 4.432.806,00 |
| 16.04.2026 | 142,79 | 145,01 | 141,46 | 142,17 | 1,72% | 4.456.679,00 |
| 15.04.2026 | 137,78 | 139,90 | 137,49 | 139,77 | 1,02% | 4.306.783,00 |
| 14.04.2026 | 137,15 | 138,84 | 136,91 | 138,36 | 0,88% | 3.981.468,00 |
| 13.04.2026 | 137,00 | 137,20 | 135,03 | 137,15 | -0,03% | 4.237.066,00 |
| 10.04.2026 | 138,40 | 138,81 | 136,22 | 137,19 | -0,60% | 4.027.259,00 |
| 09.04.2026 | 136,69 | 140,10 | 136,55 | 138,02 | 0,44% | 3.417.359,00 |
| 08.04.2026 | 136,10 | 138,22 | 135,08 | 137,41 | 3,15% | 3.784.037,00 |
| 07.04.2026 | 132,15 | 133,30 | 130,86 | 133,22 | 0,66% | 2.060.326,00 |
| 06.04.2026 | 133,50 | 134,09 | 132,13 | 132,35 | -1,06% | 2.481.783,00 |
| 02.04.2026 | 132,71 | 134,79 | 131,74 | 133,77 | 0,33% | 3.427.095,00 |
| 01.04.2026 | 132,00 | 134,13 | 131,40 | 133,33 | 0,87% | 3.662.951,00 |
| 31.03.2026 | 130,51 | 133,24 | 129,70 | 132,18 | 2,64% | 4.140.366,00 |
| 30.03.2026 | 130,70 | 130,92 | 128,11 | 128,78 | -0,09% | 3.232.488,00 |
| 27.03.2026 | 129,22 | 130,35 | 128,53 | 128,90 | -0,65% | 3.005.278,00 |
| 26.03.2026 | 129,49 | 130,91 | 128,97 | 129,74 | -0,48% | 2.885.422,00 |
| 25.03.2026 | 131,13 | 131,79 | 129,50 | 130,36 | 0,01% | 3.723.357,00 |
| 24.03.2026 | 128,85 | 131,64 | 128,40 | 130,35 | 0,03% | 2.962.119,00 |
| 23.03.2026 | 130,73 | 132,62 | 129,41 | 130,31 | 1,80% | 4.111.965,00 |
| 20.03.2026 | 131,01 | 131,12 | 127,29 | 128,01 | -2,35% | 5.564.294,00 |
| 19.03.2026 | 130,63 | 131,53 | 129,76 | 131,09 | -0,08% | 2.757.069,00 |
| 18.03.2026 | 132,51 | 133,23 | 130,90 | 131,20 | -1,51% | 2.415.139,00 |
| 17.03.2026 | 134,47 | 135,66 | 133,19 | 133,21 | -0,64% | 2.462.739,00 |
| 16.03.2026 | 133,19 | 135,20 | 132,58 | 134,07 | 1,76% | 2.170.283,00 |
| 13.03.2026 | 133,73 | 133,79 | 131,39 | 131,75 | -0,11% | 2.342.925,00 |
| 12.03.2026 | 132,54 | 132,90 | 130,00 | 131,90 | -1,86% | 4.745.832,00 |
| 11.03.2026 | 135,21 | 135,62 | 133,60 | 134,40 | -1,29% | 2.971.596,00 |
| 10.03.2026 | 134,79 | 137,87 | 133,86 | 136,16 | 0,75% | 3.355.697,00 |
| 09.03.2026 | 133,03 | 136,05 | 129,88 | 135,15 | 0,45% | 4.150.942,00 |
| 06.03.2026 | 135,78 | 135,92 | 132,90 | 134,54 | -2,40% | 5.085.399,00 |
| 05.03.2026 | 137,92 | 138,06 | 136,26 | 137,85 | -1,13% | 4.347.499,00 |
| 04.03.2026 | 141,05 | 141,20 | 138,05 | 139,42 | -1,12% | 2.838.066,00 |
| 03.03.2026 | 139,50 | 141,38 | 137,82 | 141,00 | -1,21% | 2.521.074,00 |
| 02.03.2026 | 141,00 | 143,02 | 139,66 | 142,72 | 0,11% | 3.124.840,00 |
| 27.02.2026 | 142,12 | 143,95 | 141,95 | 142,57 | -0,06% | 5.176.282,00 |
| 26.02.2026 | 140,44 | 142,85 | 140,35 | 142,66 | 1,88% | 3.016.470,00 |
| 25.02.2026 | 140,40 | 140,95 | 139,60 | 140,03 | -0,19% | 2.763.313,00 |
| 24.02.2026 | 140,41 | 141,21 | 139,36 | 140,30 | -0,31% | 2.332.488,00 |
| 23.02.2026 | 141,33 | 142,40 | 139,97 | 140,74 | -0,54% | 3.798.624,00 |
| 20.02.2026 | 138,96 | 141,53 | 138,66 | 141,51 | 1,78% | 2.408.767,00 |
| 19.02.2026 | 139,11 | 139,79 | 138,19 | 139,04 | -0,42% | 1.772.798,00 |
| 18.02.2026 | 141,15 | 141,58 | 138,71 | 139,63 | -1,51% | 2.751.707,00 |
| 17.02.2026 | 139,49 | 141,95 | 139,13 | 141,77 | 2,01% | 3.079.449,00 |
| 13.02.2026 | 137,53 | 140,47 | 136,83 | 138,97 | 1,90% | 3.096.614,00 |
| 12.02.2026 | 140,67 | 141,95 | 135,62 | 136,38 | -2,50% | 5.147.186,00 |
| 11.02.2026 | 140,20 | 141,85 | 139,83 | 139,88 | -0,43% | 3.623.780,00 |
| 10.02.2026 | 137,92 | 140,96 | 137,50 | 140,48 | 2,33% | 2.831.245,00 |
| 09.02.2026 | 136,37 | 137,49 | 135,14 | 137,28 | 0,24% | 2.047.598,00 |
| 06.02.2026 | 137,01 | 137,49 | 135,66 | 136,95 | 0,59% | 3.120.636,00 |
| 05.02.2026 | 134,34 | 136,97 | 133,50 | 136,14 | 0,96% | 3.746.843,00 |
| 04.02.2026 | 132,91 | 135,12 | 132,78 | 134,84 | 2,24% | 3.888.919,00 |
| 03.02.2026 | 129,51 | 132,41 | 129,51 | 131,88 | 1,70% | 3.058.477,00 |
| 02.02.2026 | 130,54 | 131,66 | 129,60 | 129,68 | -0,67% | 2.383.786,00 |
| 30.01.2026 | 129,33 | 130,71 | 128,81 | 130,56 | 0,12% | 4.835.940,00 |
| 29.01.2026 | 128,45 | 130,51 | 127,27 | 130,41 | 2,58% | 4.510.882,00 |
| 28.01.2026 | 128,76 | 129,24 | 126,67 | 127,13 | -1,22% | 3.860.119,00 |
| 27.01.2026 | 126,33 | 128,84 | 125,47 | 128,70 | 1,80% | 3.019.960,00 |