3,903€
0,28%
Echtzeit-Aktienkurs Industrial Logistics Properties Trust
Bid:
Ask:
Aktienkurse zur Industrial Logistics Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,91 | 3,91 | 3,86 | 3,91 | 0,36% | - |
| 02.07.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 1,88% | - |
| 01.07.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -2,50% | - |
| 30.06.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 2,08% | 100,00 |
| 27.06.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 0,79% | - |
| 26.06.2025 | 3,81 | 3,81 | 3,81 | 3,81 | -2,61% | - |
| 25.06.2025 | 3,91 | 3,91 | 3,91 | 3,91 | -2,59% | - |
| 24.06.2025 | 4,01 | 4,01 | 4,01 | 4,01 | -0,69% | - |
| 23.06.2025 | 4,04 | 4,04 | 4,04 | 4,04 | -0,79% | - |
| 20.06.2025 | 4,07 | 4,07 | 4,07 | 4,07 | -0,49% | - |
| 19.06.2025 | 4,09 | 4,09 | 4,09 | 4,09 | 5,35% | - |
| 18.06.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 4,01% | - |
| 17.06.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 26,82% | - |
| 16.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -4,04% | - |
| 13.06.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,59% | - |
| 12.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,59% | - |
| 11.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 2,57% | - |
| 10.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,08% | - |
| 09.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,00% | - |
| 06.06.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 0,97% | 4.000,00 |
| 05.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -3,62% | - |
| 04.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 03.06.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -1,96% | 1.000,00 |
| 02.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,79% | - |
| 30.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,35% | - |
| 29.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,07% | - |
| 28.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 6,94% | - |
| 27.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,89% | - |
| 26.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,89% | - |
| 23.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,59% | - |
| 22.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -11,21% | - |
| 21.05.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,46% | - |
| 20.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,24% | - |
| 19.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 6,11% | - |
| 16.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,28% | - |
| 15.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 3,46% | - |
| 14.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 13.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,13% | - |
| 12.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,08% | - |
| 09.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 6,41% | - |
| 08.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 07.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,86% | - |
| 05.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 11,00% | - |
| 02.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,52% | - |
| 30.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,82% | - |
| 29.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,52% | - |
| 28.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,71% | - |
| 25.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 24.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,57% | - |
| 23.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,33% | - |
| 22.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,27% | - |
| 17.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,69% | - |
| 16.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -4,05% | - |
| 15.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 14.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -9,01% | - |
| 11.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -10,25% | - |
| 10.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 7,31% | - |
| 09.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -6,32% | - |
| 08.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 07.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 04.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -8,34% | - |
| 03.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,05% | - |
| 02.04.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 2,23% | - |
| 01.04.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,82% | - |
| 31.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -2,40% | - |
| 28.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,25% | - |
| 27.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,94% | - |
| 26.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,79% | - |
| 25.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 5,66% | - |
| 24.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,00% | - |
| 21.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,53% | - |
| 20.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 5,57% | - |
| 19.03.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -4,81% | - |
| 18.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,79% | - |
| 17.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 1,41% | - |
| 14.03.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,70% | - |
| 13.03.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,26% | - |
| 12.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,35% | - |
| 11.03.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -5,61% | - |
| 10.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -3,41% | - |
| 07.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,39% | - |
| 06.03.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -3,10% | - |
| 05.03.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,59% | - |
| 04.03.2025 | 3,71 | 3,71 | 3,70 | 3,70 | -1,28% | 608,00 |
| 03.03.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 1,24% | - |
| 28.02.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 0,65% | - |
| 27.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,77% | - |
| 26.02.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 0,33% | - |
| 25.02.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 1,73% | - |
| 24.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -4,28% | - |
| 21.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 2,24% | - |
| 20.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,30% | - |
| 19.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -1,27% | - |
| 18.02.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 0,32% | - |
| 17.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,15% | - |
| 14.02.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 1,11% | - |
| 13.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,82% | - |
| 12.02.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 2,83% | - |
| 11.02.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -0,74% | - |