184,100$
1,63%
Echtzeit-Aktienkurs Simon Property Group
Bid:
Ask:
Aktienkurse zur Simon Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 180,62 | 184,67 | 180,62 | 184,13 | 1,65% | 1.384.624,00 |
| 22.09.2025 | 180,00 | 181,43 | 178,39 | 181,14 | 0,23% | 1.400.516,00 |
| 19.09.2025 | 180,36 | 182,30 | 180,04 | 180,72 | 0,35% | 7.083.297,00 |
| 18.09.2025 | 182,38 | 182,84 | 178,68 | 180,09 | -0,81% | 1.837.537,00 |
| 17.09.2025 | 181,54 | 184,15 | 180,67 | 181,56 | 0,02% | 1.705.504,00 |
| 16.09.2025 | 183,05 | 184,07 | 181,25 | 181,52 | -1,22% | 1.347.938,00 |
| 15.09.2025 | 182,21 | 184,24 | 181,25 | 183,76 | 0,71% | 1.570.899,00 |
| 12.09.2025 | 183,90 | 184,50 | 182,10 | 182,47 | -0,78% | 1.547.341,00 |
| 11.09.2025 | 179,99 | 184,16 | 179,66 | 183,90 | 2,61% | 1.786.347,00 |
| 10.09.2025 | 178,91 | 179,87 | 177,99 | 179,23 | -0,09% | 2.223.263,00 |
| 09.09.2025 | 179,45 | 180,38 | 178,15 | 179,39 | -1,73% | 1.889.550,00 |
| 08.09.2025 | 181,77 | 182,93 | 180,11 | 182,55 | 0,16% | 2.369.331,00 |
| 05.09.2025 | 182,80 | 184,78 | 180,81 | 182,25 | 0,40% | 1.829.543,00 |
| 04.09.2025 | 180,52 | 181,92 | 179,70 | 181,52 | 0,92% | 1.942.969,00 |
| 03.09.2025 | 178,48 | 180,25 | 177,84 | 179,86 | 0,55% | 1.579.198,00 |
| 02.09.2025 | 177,75 | 179,22 | 177,01 | 178,87 | -0,99% | 2.784.225,00 |
| 29.08.2025 | 180,00 | 180,98 | 179,42 | 180,66 | 0,72% | 1.716.898,00 |
| 28.08.2025 | 178,60 | 179,54 | 177,08 | 179,36 | 0,67% | 1.371.825,00 |
| 27.08.2025 | 176,82 | 178,62 | 176,40 | 178,17 | 0,76% | 1.448.925,00 |
| 26.08.2025 | 176,50 | 177,80 | 176,00 | 176,83 | 0,24% | 2.019.273,00 |
| 25.08.2025 | 176,89 | 177,44 | 175,94 | 176,41 | -0,08% | 1.392.567,00 |
| 22.08.2025 | 174,96 | 177,90 | 174,08 | 176,56 | 1,80% | 1.313.821,00 |
| 21.08.2025 | 173,35 | 174,19 | 172,45 | 173,43 | -0,40% | 810.740,00 |
| 20.08.2025 | 175,15 | 175,50 | 173,47 | 174,13 | -0,43% | 1.013.208,00 |
| 19.08.2025 | 172,09 | 176,14 | 172,09 | 174,88 | 1,34% | 1.456.007,00 |
| 18.08.2025 | 173,25 | 174,11 | 172,30 | 172,56 | -0,42% | 1.187.773,00 |
| 15.08.2025 | 172,44 | 173,40 | 171,22 | 173,28 | 0,63% | 1.581.621,00 |
| 14.08.2025 | 171,26 | 172,53 | 170,49 | 172,19 | -0,23% | 1.888.616,00 |
| 13.08.2025 | 169,50 | 172,88 | 169,11 | 172,59 | 1,99% | 1.660.154,00 |
| 12.08.2025 | 165,44 | 169,42 | 165,37 | 169,22 | 2,43% | 1.239.651,00 |
| 11.08.2025 | 165,50 | 165,62 | 163,29 | 165,20 | 0,16% | 1.190.471,00 |
| 08.08.2025 | 166,34 | 167,21 | 164,81 | 164,93 | -0,85% | 1.109.121,00 |
| 07.08.2025 | 168,83 | 168,88 | 165,10 | 166,35 | -0,70% | 1.396.411,00 |
| 06.08.2025 | 169,75 | 171,57 | 167,30 | 167,53 | -1,05% | 1.844.571,00 |
| 05.08.2025 | 159,99 | 169,55 | 159,99 | 169,31 | 3,28% | 2.643.842,00 |
| 04.08.2025 | 161,25 | 165,22 | 160,50 | 163,94 | 2,03% | 1.842.696,00 |
| 01.08.2025 | 162,95 | 163,36 | 159,70 | 160,68 | -1,90% | 2.149.833,00 |
| 31.07.2025 | 164,25 | 166,00 | 163,43 | 163,79 | -1,01% | 1.737.159,00 |
| 30.07.2025 | 167,70 | 168,72 | 164,34 | 165,46 | -1,56% | 1.084.069,00 |
| 29.07.2025 | 166,50 | 168,16 | 166,10 | 168,08 | 1,69% | 1.125.288,00 |
| 28.07.2025 | 166,59 | 167,52 | 165,10 | 165,28 | -1,10% | 1.087.066,00 |
| 25.07.2025 | 165,53 | 167,22 | 164,27 | 167,11 | 1,30% | 1.374.787,00 |
| 24.07.2025 | 165,77 | 166,91 | 164,80 | 164,96 | -0,47% | 1.204.772,00 |
| 23.07.2025 | 166,31 | 166,77 | 165,11 | 165,74 | 0,10% | 1.039.094,00 |
| 22.07.2025 | 163,73 | 165,86 | 163,42 | 165,57 | 1,11% | 1.653.538,00 |
| 21.07.2025 | 163,40 | 164,88 | 162,41 | 163,76 | 0,55% | 1.501.936,00 |
| 18.07.2025 | 162,90 | 163,81 | 162,05 | 162,86 | 0,08% | 950.792,00 |
| 17.07.2025 | 161,70 | 163,18 | 161,36 | 162,73 | 0,78% | 1.053.581,00 |
| 16.07.2025 | 160,66 | 161,91 | 159,35 | 161,47 | 0,96% | 1.438.621,00 |
| 15.07.2025 | 162,65 | 162,94 | 159,33 | 159,93 | -1,54% | 1.531.332,00 |
| 14.07.2025 | 161,85 | 162,56 | 160,70 | 162,43 | 0,42% | 1.432.861,00 |
| 11.07.2025 | 162,00 | 162,42 | 160,96 | 161,75 | -1,04% | 1.112.345,00 |
| 10.07.2025 | 162,99 | 164,65 | 162,77 | 163,45 | 0,32% | 1.060.949,00 |
| 09.07.2025 | 164,22 | 164,74 | 162,92 | 162,93 | -0,32% | 1.422.430,00 |
| 08.07.2025 | 165,53 | 165,53 | 163,16 | 163,45 | -0,96% | 1.790.358,00 |
| 07.07.2025 | 166,14 | 167,90 | 164,23 | 165,04 | -1,02% | 1.276.831,00 |
| 03.07.2025 | 166,18 | 167,81 | 165,69 | 166,74 | 0,54% | 925.334,00 |
| 02.07.2025 | 163,94 | 166,33 | 163,16 | 165,84 | 0,96% | 1.585.578,00 |
| 01.07.2025 | 160,68 | 165,77 | 160,00 | 164,27 | 2,18% | 1.762.367,00 |
| 30.06.2025 | 159,80 | 160,93 | 158,00 | 160,76 | 0,16% | 2.059.936,00 |
| 27.06.2025 | 160,83 | 162,09 | 159,49 | 160,50 | -0,06% | 2.028.981,00 |
| 26.06.2025 | 157,76 | 160,75 | 157,59 | 160,60 | 2,03% | 1.784.942,00 |
| 25.06.2025 | 159,58 | 159,98 | 157,05 | 157,40 | -1,70% | 1.235.141,00 |
| 24.06.2025 | 159,50 | 160,91 | 158,78 | 160,12 | 0,65% | 1.542.013,00 |
| 23.06.2025 | 157,50 | 159,56 | 155,92 | 159,08 | 1,15% | 1.335.847,00 |
| 20.06.2025 | 157,80 | 158,87 | 156,65 | 157,27 | 0,11% | 2.806.594,00 |
| 18.06.2025 | 157,13 | 158,57 | 156,25 | 157,10 | -0,02% | 1.476.128,00 |
| 17.06.2025 | 157,81 | 158,51 | 156,43 | 157,13 | -0,46% | 1.155.864,00 |
| 16.06.2025 | 158,17 | 159,72 | 157,24 | 157,86 | 0,61% | 1.677.420,00 |
| 13.06.2025 | 157,48 | 158,10 | 155,44 | 156,90 | -1,19% | 2.090.965,00 |
| 12.06.2025 | 159,32 | 159,37 | 157,95 | 158,79 | -0,57% | 1.563.509,00 |
| 11.06.2025 | 161,42 | 161,90 | 159,02 | 159,70 | -0,74% | 1.482.756,00 |
| 10.06.2025 | 159,50 | 161,12 | 159,26 | 160,89 | 0,29% | 1.323.944,00 |
| 09.06.2025 | 159,87 | 161,72 | 159,40 | 160,42 | -1,04% | 1.138.594,00 |
| 06.06.2025 | 162,18 | 162,76 | 160,62 | 162,10 | 0,84% | 1.303.752,00 |
| 05.06.2025 | 161,44 | 161,95 | 160,42 | 160,75 | -0,54% | 1.064.681,00 |
| 04.06.2025 | 161,25 | 162,45 | 160,39 | 161,62 | -0,10% | 964.127,00 |
| 03.06.2025 | 162,50 | 163,72 | 161,28 | 161,78 | -0,69% | 1.651.934,00 |
| 02.06.2025 | 162,05 | 162,93 | 159,55 | 162,91 | -0,10% | 1.153.505,00 |
| 30.05.2025 | 162,37 | 163,29 | 161,00 | 163,07 | -0,10% | 3.546.210,00 |
| 29.05.2025 | 162,00 | 164,63 | 161,22 | 163,23 | 1,25% | 1.337.214,00 |
| 28.05.2025 | 160,50 | 161,23 | 158,86 | 161,21 | 0,62% | 1.487.925,00 |
| 27.05.2025 | 158,70 | 160,86 | 157,24 | 160,21 | 2,19% | 1.927.954,00 |
| 23.05.2025 | 156,24 | 158,00 | 156,05 | 156,77 | -0,75% | 1.268.564,00 |
| 22.05.2025 | 158,19 | 159,08 | 155,96 | 157,95 | -0,11% | 1.873.419,00 |
| 21.05.2025 | 161,51 | 162,00 | 157,96 | 158,12 | -2,96% | 2.156.473,00 |
| 20.05.2025 | 163,00 | 163,63 | 161,87 | 162,94 | -0,94% | 1.660.152,00 |
| 19.05.2025 | 163,12 | 165,00 | 162,37 | 164,49 | -0,38% | 1.581.704,00 |
| 16.05.2025 | 163,52 | 165,44 | 162,55 | 165,12 | 1,28% | 1.353.006,00 |
| 15.05.2025 | 161,21 | 163,45 | 160,94 | 163,03 | 1,15% | 1.243.282,00 |
| 14.05.2025 | 160,85 | 161,91 | 158,21 | 161,18 | 0,19% | 2.149.866,00 |
| 13.05.2025 | 167,75 | 168,00 | 160,48 | 160,88 | -6,16% | 3.735.090,00 |
| 12.05.2025 | 169,39 | 172,14 | 169,31 | 171,44 | 5,06% | 2.795.597,00 |
| 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% | 1.376.617,00 |
| 07.05.2025 | 161,04 | 163,53 | 160,57 | 161,47 | 0,81% | 1.626.688,00 |
| 06.05.2025 | 160,18 | 161,37 | 158,25 | 160,17 | -0,43% | 1.106.587,00 |
| 05.05.2025 | 160,32 | 162,22 | 160,31 | 160,86 | -0,56% | 991.122,00 |
| 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% | 1.340.035,00 |