53,400$
-0,19%
Echtzeit-Aktienkurs Simon Property Group
Bid:
Ask:
Aktienkurse zur Simon Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,25 | 53,50 | 53,25 | 53,50 | 0,28% | 796,00 |
| 14.10.2025 | 53,31 | 53,35 | 53,20 | 53,35 | 0,08% | 2.074,00 |
| 13.10.2025 | 53,80 | 53,80 | 53,31 | 53,31 | -0,13% | 623,00 |
| 10.10.2025 | 53,35 | 53,55 | 53,32 | 53,38 | -0,28% | 1.511,00 |
| 09.10.2025 | 53,20 | 53,97 | 53,20 | 53,53 | 0,41% | 18.166,00 |
| 08.10.2025 | 53,35 | 53,42 | 53,31 | 53,31 | -0,09% | 762,00 |
| 07.10.2025 | 53,40 | 53,40 | 53,25 | 53,36 | -0,06% | 1.615,00 |
| 06.10.2025 | 53,35 | 53,39 | 53,30 | 53,39 | 0,07% | 2.142,00 |
| 03.10.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -0,19% | 1.300,00 |
| 02.10.2025 | 53,43 | 53,45 | 53,43 | 53,45 | -0,04% | 1.131,00 |
| 01.10.2025 | 53,30 | 53,47 | 53,04 | 53,47 | -0,04% | 4.811,00 |
| 30.09.2025 | 53,40 | 53,50 | 53,31 | 53,49 | -0,01% | 2.800,00 |
| 29.09.2025 | 53,51 | 53,51 | 53,40 | 53,50 | -0,02% | 1.367,00 |
| 26.09.2025 | 53,40 | 53,51 | 53,40 | 53,51 | -0,02% | 1.878,00 |
| 25.09.2025 | 53,57 | 53,57 | 53,37 | 53,52 | -0,11% | 1.349,00 |
| 24.09.2025 | 53,59 | 53,70 | 53,45 | 53,58 | -0,19% | 1.944,00 |
| 23.09.2025 | 53,52 | 53,70 | 53,45 | 53,68 | 0,05% | 1.531,00 |
| 22.09.2025 | 53,65 | 53,67 | 53,52 | 53,65 | 0,01% | 1.902,00 |
| 19.09.2025 | 53,65 | 53,81 | 53,50 | 53,65 | 0,28% | 1.229,00 |
| 18.09.2025 | 53,65 | 53,77 | 53,50 | 53,50 | -0,82% | 892,00 |
| 17.09.2025 | 53,51 | 54,12 | 53,40 | 53,94 | 0,67% | 7.108,00 |
| 16.09.2025 | 53,51 | 53,71 | 53,30 | 53,58 | -1,49% | 1.900,00 |
| 15.09.2025 | 54,31 | 54,39 | 54,20 | 54,39 | 0,16% | 5.967,00 |
| 12.09.2025 | 54,41 | 54,45 | 54,29 | 54,31 | -0,25% | 2.210,00 |
| 11.09.2025 | 54,29 | 54,67 | 54,15 | 54,44 | 0,65% | 5.428,00 |
| 10.09.2025 | 54,08 | 54,30 | 53,90 | 54,09 | -0,44% | 3.953,00 |
| 09.09.2025 | 54,09 | 54,33 | 54,04 | 54,33 | 0,39% | 2.649,00 |
| 08.09.2025 | 54,20 | 54,20 | 54,00 | 54,12 | -0,08% | 1.812,00 |
| 05.09.2025 | 54,00 | 54,16 | 53,84 | 54,16 | 0,31% | 4.492,00 |
| 04.09.2025 | 53,99 | 54,09 | 53,77 | 53,99 | 0,11% | 5.676,00 |
| 03.09.2025 | 53,85 | 54,06 | 53,70 | 53,93 | 0,17% | 2.617,00 |
| 02.09.2025 | 53,84 | 53,98 | 53,60 | 53,84 | -0,07% | 10.751,00 |
| 29.08.2025 | 53,70 | 54,35 | 53,70 | 53,88 | 0,24% | 4.867,00 |
| 28.08.2025 | 53,13 | 54,47 | 53,10 | 53,75 | 1,32% | 88.308,00 |
| 27.08.2025 | 53,11 | 53,11 | 53,03 | 53,05 | 0,03% | 24.365,00 |
| 26.08.2025 | 53,37 | 53,37 | 53,00 | 53,04 | -0,48% | 44.749,00 |
| 25.08.2025 | 53,35 | 53,37 | 53,25 | 53,29 | -0,63% | 5.403,00 |
| 22.08.2025 | 53,51 | 54,53 | 53,51 | 53,63 | 0,81% | 1.114,00 |
| 21.08.2025 | 53,00 | 53,56 | 52,96 | 53,20 | 0,43% | 27.625,00 |
| 20.08.2025 | 53,00 | 53,00 | 52,86 | 52,97 | 0,00% | 4.332,00 |
| 19.08.2025 | 53,06 | 53,25 | 52,63 | 52,97 | -0,55% | 10.443,00 |
| 18.08.2025 | 53,00 | 53,30 | 53,00 | 53,26 | 0,51% | 817,00 |
| 15.08.2025 | 52,99 | 52,99 | 52,99 | 52,99 | -0,94% | 647,00 |
| 13.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,63% | 309,00 |
| 12.08.2025 | 53,59 | 53,59 | 52,97 | 53,16 | -0,73% | 4.026,00 |
| 11.08.2025 | 54,55 | 54,75 | 53,55 | 53,55 | -0,72% | 1.680,00 |
| 07.08.2025 | 53,24 | 53,96 | 53,00 | 53,94 | -0,09% | 1.704,00 |
| 06.08.2025 | 53,51 | 54,00 | 53,15 | 53,99 | -1,39% | 3.315,00 |
| 05.08.2025 | 54,52 | 55,08 | 54,52 | 54,75 | -2,49% | 763,00 |
| 04.08.2025 | 53,60 | 56,15 | 53,05 | 56,15 | 2,84% | 970,00 |
| 01.08.2025 | 55,28 | 55,28 | 54,60 | 54,60 | -0,27% | 2.643,00 |
| 29.07.2025 | 54,87 | 55,63 | 54,75 | 54,75 | -0,81% | 1.731,00 |
| 28.07.2025 | 55,52 | 55,52 | 54,53 | 55,20 | 0,63% | 1.488,00 |
| 25.07.2025 | 54,65 | 54,85 | 54,65 | 54,85 | -2,05% | 891,00 |
| 23.07.2025 | 55,47 | 56,00 | 55,00 | 56,00 | 2,00% | 2.143,00 |
| 22.07.2025 | 54,80 | 54,90 | 54,43 | 54,90 | -0,45% | 1.688,00 |
| 21.07.2025 | 55,38 | 55,39 | 55,15 | 55,15 | -0,63% | 1.423,00 |
| 18.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 156,00 |
| 17.07.2025 | 55,09 | 55,58 | 55,09 | 55,50 | -0,90% | 2.199,00 |
| 16.07.2025 | 56,20 | 56,39 | 56,00 | 56,00 | 0,01% | 418,00 |
| 15.07.2025 | 56,98 | 56,98 | 56,00 | 56,00 | 0,04% | 565,00 |
| 11.07.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -0,04% | 225,00 |
| 10.07.2025 | 56,00 | 56,40 | 56,00 | 56,00 | 0,01% | 574,00 |
| 08.07.2025 | 55,96 | 56,09 | 55,96 | 56,00 | 0,89% | 803,00 |
| 07.07.2025 | 55,52 | 55,53 | 55,35 | 55,50 | 0,18% | 1.225,00 |
| 03.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,18% | 104,00 |
| 02.07.2025 | 55,54 | 55,54 | 55,50 | 55,50 | 0,89% | 447,00 |
| 01.07.2025 | 55,70 | 55,75 | 55,01 | 55,01 | -1,35% | 1.559,00 |
| 30.06.2025 | 55,80 | 55,80 | 55,51 | 55,76 | 0,05% | 3.618,00 |
| 27.06.2025 | 55,73 | 55,73 | 55,73 | 55,73 | 0,88% | 564,00 |
| 26.06.2025 | 55,81 | 55,81 | 54,70 | 55,25 | -0,31% | 2.872,00 |
| 25.06.2025 | 57,25 | 57,25 | 54,50 | 55,42 | -2,34% | 4.817,00 |
| 24.06.2025 | 55,80 | 56,75 | 54,08 | 56,75 | 0,85% | 3.875,00 |
| 23.06.2025 | 55,21 | 56,27 | 55,21 | 56,27 | -1,81% | 480,00 |
| 17.06.2025 | 57,31 | 57,31 | 57,31 | 57,31 | -1,78% | 359,00 |
| 13.06.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,00% | 270,00 |
| 12.06.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -1,77% | 353,00 |
| 11.06.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,03% | 542,00 |
| 10.06.2025 | 58,90 | 59,38 | 58,90 | 59,38 | -0,12% | 389,00 |
| 09.06.2025 | 59,15 | 59,45 | 59,15 | 59,45 | -0,10% | 1.341,00 |
| 06.06.2025 | 59,52 | 60,13 | 59,50 | 59,51 | -0,90% | 3.640,00 |
| 03.06.2025 | 60,00 | 60,05 | 59,74 | 60,05 | 2,04% | 1.008,00 |
| 02.06.2025 | 58,86 | 58,86 | 58,46 | 58,85 | -1,51% | 1.558,00 |
| 30.05.2025 | 59,75 | 60,45 | 59,75 | 59,75 | -2,00% | 256,00 |
| 29.05.2025 | 60,00 | 60,97 | 60,00 | 60,97 | 2,82% | 557,00 |
| 27.05.2025 | 58,56 | 59,30 | 58,55 | 59,30 | 1,36% | 826,00 |
| 23.05.2025 | 59,00 | 59,00 | 58,51 | 58,51 | -0,90% | 1.278,00 |
| 22.05.2025 | 59,01 | 59,04 | 59,01 | 59,04 | -0,97% | 338,00 |
| 21.05.2025 | 59,62 | 59,62 | 59,62 | 59,62 | 0,80% | 304,00 |
| 20.05.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 1,37% | 426,00 |
| 16.05.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,32% | 203,00 |
| 15.05.2025 | 58,17 | 58,17 | 58,17 | 58,17 | -2,24% | 103,00 |
| 14.05.2025 | 59,99 | 59,99 | 59,25 | 59,50 | 1,59% | 933,00 |
| 13.05.2025 | 59,51 | 59,51 | 58,57 | 58,57 | -0,73% | 1.010,00 |
| 12.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,77% | 298,00 |
| 08.05.2025 | 59,56 | 59,56 | 59,24 | 59,46 | 0,08% | 550,00 |
| 07.05.2025 | 59,75 | 59,75 | 58,91 | 59,41 | 0,01% | 1.195,00 |
| 02.05.2025 | 58,72 | 59,40 | 58,69 | 59,40 | 1,20% | 853,00 |
| 30.04.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -2,06% | 891,00 |
| 25.04.2025 | 59,13 | 59,93 | 59,13 | 59,93 | 0,45% | 384,00 |