Simon Property Group, Inc. SPG
NYSE · Vereinigte Staaten · Finanzen
$200,76-3,52 (-1,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $200,76 | -1,72 % | $204,39 | $204,39 | $200,65 | 1,49M |
| 2026-09-29 | $204,28 | -0,12 % | $203,98 | $206,20 | $203,01 | 1,17M |
| 2026-09-28 | $204,53 | -0,14 % | $204,73 | $205,57 | $203,49 | 926,30K |
| 2026-09-25 | $204,82 | +0,06 % | $205,19 | $205,70 | $203,87 | 913,40K |
| 2026-09-24 | $204,70 | +0,26 % | $204,56 | $205,60 | $203,41 | 869,70K |
| 2026-09-23 | $204,16 | -0,87 % | $205,15 | $205,64 | $203,84 | 1,06M |
| 2026-09-22 | $205,95 | +0,47 % | $205,61 | $206,19 | $204,68 | 1,08M |
| 2026-09-21 | $204,98 | -0,17 % | $206,02 | $206,38 | $204,69 | 957,40K |
| 2026-09-18 | $205,32 | +0,42 % | $204,04 | $205,55 | $202,94 | 3,10M |
| 2026-09-17 | $204,47 | +0,75 % | $204,37 | $206,06 | $203,08 | 1,36M |
| 2026-09-16 | $202,94 | -0,57 % | $204,37 | $205,76 | $200,37 | 1,31M |
| 2026-09-15 | $204,10 | -0,42 % | $204,82 | $205,54 | $203,06 | 1,06M |
| 2026-09-14 | $204,97 | +0,07 % | $205,00 | $207,32 | $204,01 | 946,00K |
| 2026-09-11 | $204,83 | +0,08 % | $205,30 | $206,24 | $203,80 | 1,12M |
| 2026-09-10 | $204,67 | +0,07 % | $204,97 | $206,75 | $204,43 | 1,48M |
| 2026-09-09 | $204,53 | -3,47 % | $209,51 | $210,44 | $204,16 | 1,83M |
| 2026-09-08 | $211,88 | +1,17 % | $207,92 | $212,56 | $207,92 | 1,57M |
| 2026-09-04 | $209,44 | -0,98 % | $210,71 | $212,90 | $209,29 | 828,70K |
| 2026-09-03 | $211,52 | +0,63 % | $211,57 | $211,77 | $210,00 | 902,40K |
| 2026-09-02 | $210,20 | -0,79 % | $212,68 | $212,68 | $209,30 | 919,30K |
| 2026-09-01 | $211,87 | -0,21 % | $213,23 | $213,78 | $211,28 | 1,34M |
| 2026-08-31 | $212,32 | -1,04 % | $213,47 | $215,15 | $210,75 | 2,25M |
| 2026-08-28 | $214,56 | -0,15 % | $215,91 | $216,65 | $214,28 | 852,70K |
| 2026-08-27 | $214,89 | -1,02 % | $215,45 | $216,22 | $214,18 | 1,33M |
| 2026-08-26 | $217,11 | -0,86 % | $219,00 | $219,24 | $216,88 | 993,00K |
| 2026-08-25 | $218,99 | -0,79 % | $221,33 | $221,33 | $218,80 | 843,40K |
| 2026-08-24 | $220,73 | +1,12 % | $219,34 | $221,72 | $218,32 | 1,02M |
| 2026-08-21 | $218,29 | -0,73 % | $220,01 | $220,29 | $217,29 | 1,04M |
| 2026-08-20 | $219,90 | -1,47 % | $222,08 | $223,01 | $219,83 | 1,14M |
| 2026-08-19 | $223,18 | +1,16 % | $222,04 | $223,66 | $221,68 | 916,90K |
| 2026-08-18 | $220,61 | -0,48 % | $223,15 | $223,30 | $220,55 | 820,10K |
| 2026-08-17 | $221,67 | +0,95 % | $218,48 | $221,73 | $217,62 | 1,13M |
| 2026-08-14 | $219,58 | -0,85 % | $221,17 | $222,39 | $218,90 | 976,20K |
| 2026-08-13 | $221,47 | +0,41 % | $222,09 | $223,63 | $221,20 | 1,09M |
| 2026-08-12 | $220,56 | +0,47 % | $221,48 | $221,48 | $218,91 | 1,58M |
| 2026-08-11 | $219,53 | -0,46 % | $220,27 | $223,53 | $219,06 | 1,88M |
| 2026-08-10 | $220,55 | -1,06 % | $221,15 | $223,42 | $218,33 | 1,24M |
| 2026-08-07 | $222,91 | +0,49 % | $221,76 | $223,08 | $219,56 | 1,32M |
| 2026-08-06 | $221,83 | -1,33 % | $226,61 | $226,61 | $221,07 | 1,39M |
| 2026-08-05 | $224,81 | -0,48 % | $226,29 | $226,29 | $222,27 | 2,23M |
| 2026-08-04 | $225,90 | -1,42 % | $227,60 | $228,50 | $224,03 | 1,96M |
| 2026-08-03 | $229,16 | -0,09 % | $230,28 | $231,42 | $227,87 | 1,31M |
| 2026-07-31 | $229,37 | -0,46 % | $231,34 | $231,87 | $228,62 | 1,38M |
| 2026-07-30 | $230,44 | -2,19 % | $235,00 | $235,27 | $229,03 | 1,24M |
| 2026-07-29 | $235,61 | -0,46 % | $236,74 | $238,50 | $234,46 | 1,38M |
| 2026-07-28 | $236,70 | +2,17 % | $234,95 | $237,89 | $234,07 | 1,72M |
| 2026-07-27 | $231,67 | +0,82 % | $229,66 | $231,73 | $229,36 | 896,90K |
| 2026-07-24 | $229,78 | +2,03 % | $226,47 | $229,85 | $225,83 | 983,80K |
| 2026-07-23 | $225,20 | -0,45 % | $225,38 | $227,79 | $224,22 | 1,26M |
| 2026-07-22 | $226,22 | -0,25 % | $227,15 | $227,80 | $225,32 | 1,17M |
| 2026-07-21 | $226,79 | -0,61 % | $229,91 | $230,00 | $226,26 | 1,91M |
| 2026-07-20 | $228,19 | -0,22 % | $229,15 | $230,88 | $227,25 | 1,50M |
| 2026-07-17 | $228,70 | +0,09 % | $229,05 | $231,53 | $226,87 | 1,41M |
| 2026-07-16 | $228,49 | +2,92 % | $223,00 | $228,61 | $222,80 | 1,32M |
| 2026-07-15 | $222,01 | +0,33 % | $222,79 | $224,14 | $220,80 | 1,49M |
| 2026-07-14 | $221,28 | +0,82 % | $220,96 | $222,00 | $219,64 | 1,61M |
| 2026-07-13 | $219,49 | +0,33 % | $218,27 | $221,62 | $218,05 | 1,25M |
| 2026-07-10 | $218,77 | -0,43 % | $221,13 | $221,41 | $212,82 | 2,42M |
| 2026-07-09 | $219,71 | +0,28 % | $219,27 | $222,25 | $218,32 | 1,69M |
| 2026-07-08 | $219,09 | -3,57 % | $226,20 | $226,84 | $219,03 | 1,90M |
| 2026-07-07 | $227,19 | +0,97 % | $226,07 | $229,59 | $225,00 | 1,41M |
| 2026-07-06 | $225,00 | -0,47 % | $225,65 | $225,86 | $223,45 | 2,22M |
| 2026-07-02 | $226,06 | +1,37 % | $224,00 | $226,12 | $223,08 | 1,68M |
| 2026-07-01 | $223,00 | -0,29 % | $221,36 | $223,17 | $220,04 | 2,55M |
| 2026-06-30 | $223,65 | -1,72 % | $225,43 | $226,28 | $222,54 | 2,39M |
| 2026-06-29 | $227,56 | +0,30 % | $226,24 | $228,09 | $225,28 | 1,87M |
| 2026-06-26 | $226,89 | +0,62 % | $226,90 | $228,58 | $225,55 | 8,72M |
| 2026-06-25 | $225,49 | +1,50 % | $222,12 | $226,44 | $221,80 | 2,93M |
| 2026-06-24 | $222,15 | +2,50 % | $216,93 | $222,40 | $216,04 | 2,47M |
| 2026-06-23 | $216,74 | +1,01 % | $215,04 | $217,71 | $214,19 | 2,60M |
| 2026-06-22 | $214,57 | +1,53 % | $212,61 | $214,67 | $212,00 | 2,92M |
| 2026-06-18 | $211,33 | +0,70 % | $214,04 | $214,30 | $211,29 | 3,66M |
| 2026-06-17 | $209,86 | -2,50 % | $214,57 | $215,81 | $208,71 | 3,72M |
| 2026-06-16 | $215,23 | -0,20 % | $215,82 | $217,48 | $214,09 | 3,24M |
| 2026-06-15 | $215,66 | -1,54 % | $219,04 | $219,87 | $214,44 | 2,22M |
| 2026-06-12 | $219,04 | +1,95 % | $216,99 | $220,44 | $216,50 | 1,97M |
| 2026-06-11 | $214,86 | +0,96 % | $215,00 | $216,28 | $213,62 | 1,90M |
| 2026-06-10 | $212,82 | +0,44 % | $212,54 | $214,63 | $211,01 | 2,01M |
| 2026-06-09 | $211,89 | +2,19 % | $206,88 | $213,08 | $205,18 | 2,21M |
| 2026-06-08 | $207,34 | -1,41 % | $211,14 | $211,68 | $206,10 | 2,09M |
| 2026-06-05 | $210,31 | +1,98 % | $205,48 | $211,23 | $205,23 | 1,41M |
| 2026-06-04 | $206,22 | +1,31 % | $206,10 | $206,52 | $204,50 | 1,51M |
| 2026-06-03 | $203,55 | +0,01 % | $202,83 | $205,19 | $202,30 | 2,12M |
| 2026-06-02 | $203,53 | +0,41 % | $202,70 | $205,39 | $202,26 | 2,01M |
| 2026-06-01 | $202,70 | -1,08 % | $203,66 | $204,80 | $202,20 | 1,64M |
| 2026-05-29 | $204,91 | -0,90 % | $206,45 | $206,99 | $203,89 | 3,95M |
| 2026-05-28 | $206,77 | 0,00 % | $205,96 | $207,54 | $204,70 | 1,34M |
| 2026-05-27 | $206,77 | -0,08 % | $207,24 | $208,79 | $206,63 | 1,25M |
| 2026-05-26 | $206,94 | +1,24 % | $205,27 | $207,15 | $204,60 | 1,26M |
| 2026-05-22 | $204,41 | -0,24 % | $206,31 | $206,31 | $203,46 | 1,15M |