22,045$
-0,38%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,20 | 22,20 | 21,93 | 22,11 | -0,09% | 5.880,00 |
| 15.12.2025 | 22,00 | 22,15 | 22,00 | 22,13 | 0,41% | 933,00 |
| 12.12.2025 | 22,18 | 22,18 | 22,04 | 22,04 | -0,10% | 627,00 |
| 11.12.2025 | 22,37 | 22,37 | 22,06 | 22,06 | -0,49% | 1.359,00 |
| 10.12.2025 | 21,92 | 22,17 | 21,92 | 22,17 | 0,86% | 2.279,00 |
| 09.12.2025 | 21,90 | 22,17 | 21,85 | 21,98 | 1,16% | 7.492,00 |
| 08.12.2025 | 21,73 | 21,94 | 21,71 | 21,73 | -0,24% | 2.693,00 |
| 05.12.2025 | 21,58 | 21,93 | 21,58 | 21,78 | 1,78% | 3.922,00 |
| 04.12.2025 | 21,50 | 21,57 | 21,40 | 21,40 | -0,90% | 1.473,00 |
| 03.12.2025 | 21,75 | 21,81 | 21,51 | 21,59 | 0,39% | 4.362,00 |
| 02.12.2025 | 21,64 | 21,81 | 21,50 | 21,51 | 0,94% | 6.611,00 |
| 01.12.2025 | 22,21 | 22,30 | 21,25 | 21,31 | -0,81% | 21.790,00 |
| 26.11.2025 | 21,95 | 21,95 | 21,25 | 21,48 | -0,68% | 3.389,00 |
| 25.11.2025 | 21,75 | 22,14 | 21,61 | 21,63 | -0,51% | 12.902,00 |
| 24.11.2025 | 21,00 | 22,00 | 21,00 | 21,74 | 2,21% | 20.882,00 |
| 21.11.2025 | 21,68 | 21,73 | 21,20 | 21,27 | -1,94% | 6.127,00 |
| 20.11.2025 | 21,94 | 22,03 | 21,67 | 21,69 | -1,90% | 4.244,00 |
| 19.11.2025 | 22,28 | 22,28 | 22,08 | 22,11 | -0,54% | 1.863,00 |
| 18.11.2025 | 22,32 | 22,49 | 22,20 | 22,23 | -0,31% | 4.102,00 |
| 17.11.2025 | 22,29 | 22,42 | 22,10 | 22,30 | -0,62% | 1.022,00 |
| 14.11.2025 | 22,03 | 22,44 | 22,03 | 22,44 | 0,63% | 1.472,00 |
| 13.11.2025 | 22,21 | 22,45 | 22,01 | 22,30 | -0,49% | 2.815,00 |
| 12.11.2025 | 22,36 | 22,42 | 22,03 | 22,41 | -0,62% | 3.944,00 |
| 11.11.2025 | 22,15 | 22,60 | 21,87 | 22,55 | 2,94% | 6.791,00 |
| 10.11.2025 | 22,14 | 22,74 | 21,66 | 21,91 | 0,07% | 4.007,00 |
| 07.11.2025 | 21,99 | 21,99 | 21,89 | 21,89 | -0,17% | 3.103,00 |
| 06.11.2025 | 22,79 | 22,79 | 21,85 | 21,93 | -2,00% | 21.388,00 |
| 05.11.2025 | 22,20 | 22,38 | 22,12 | 22,38 | 1,61% | 1.355,00 |
| 04.11.2025 | 22,00 | 22,23 | 22,00 | 22,02 | -1,08% | 2.704,00 |
| 03.11.2025 | 22,25 | 22,26 | 22,25 | 22,26 | 0,04% | 1.286,00 |
| 31.10.2025 | 22,50 | 23,12 | 22,06 | 22,25 | -3,22% | 14.799,00 |
| 30.10.2025 | 22,83 | 22,99 | 22,81 | 22,99 | 0,44% | 1.284,00 |
| 29.10.2025 | 22,56 | 22,89 | 22,56 | 22,89 | 0,03% | 2.257,00 |
| 28.10.2025 | 22,98 | 22,98 | 22,65 | 22,88 | 0,63% | 3.143,00 |
| 27.10.2025 | 22,74 | 22,77 | 22,71 | 22,74 | 1,07% | 2.063,00 |
| 24.10.2025 | 22,92 | 22,92 | 22,50 | 22,50 | -1,23% | 510,00 |
| 23.10.2025 | 22,39 | 22,78 | 22,39 | 22,78 | 1,42% | 2.192,00 |
| 22.10.2025 | 22,85 | 22,85 | 22,41 | 22,46 | -1,23% | 1.296,00 |
| 21.10.2025 | 22,76 | 22,78 | 22,58 | 22,74 | 0,49% | 3.116,00 |
| 20.10.2025 | 22,06 | 22,78 | 22,06 | 22,63 | 1,71% | 5.914,00 |
| 17.10.2025 | 22,61 | 22,62 | 22,25 | 22,25 | -0,49% | 1.145,00 |
| 16.10.2025 | 22,85 | 22,85 | 22,03 | 22,36 | 0,72% | 746,00 |
| 15.10.2025 | 22,69 | 22,69 | 22,07 | 22,20 | -0,91% | 5.540,00 |
| 14.10.2025 | 22,22 | 22,61 | 22,22 | 22,41 | -0,30% | 1.100,00 |
| 13.10.2025 | 22,35 | 22,68 | 22,23 | 22,47 | 0,01% | 2.015,00 |
| 10.10.2025 | 22,32 | 22,47 | 22,15 | 22,47 | 1,44% | 6.238,00 |
| 09.10.2025 | 22,01 | 22,36 | 22,01 | 22,15 | -1,53% | 5.979,00 |
| 08.10.2025 | 22,50 | 22,59 | 21,90 | 22,50 | 2,95% | 2.197,00 |
| 07.10.2025 | 21,87 | 22,25 | 21,85 | 21,85 | 0,46% | 3.705,00 |
| 06.10.2025 | 21,57 | 22,74 | 21,57 | 21,75 | -3,76% | 4.950,00 |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,27% | 7.831,00 |
| 02.10.2025 | 23,01 | 23,30 | 22,89 | 22,89 | -1,71% | 5.155,00 |
| 01.10.2025 | 23,27 | 23,32 | 22,92 | 23,29 | -0,01% | 4.338,00 |
| 30.09.2025 | 23,37 | 23,37 | 22,75 | 23,29 | -1,19% | 7.783,00 |
| 29.09.2025 | 23,52 | 23,74 | 23,51 | 23,57 | 0,21% | 15.750,00 |
| 26.09.2025 | 23,46 | 23,53 | 23,45 | 23,52 | 0,64% | 3.777,00 |
| 25.09.2025 | 23,35 | 23,40 | 23,29 | 23,37 | 0,38% | 6.191,00 |
| 24.09.2025 | 23,33 | 23,44 | 23,17 | 23,28 | -0,37% | 5.260,00 |
| 23.09.2025 | 23,44 | 23,91 | 23,07 | 23,37 | -0,51% | 5.583,00 |
| 22.09.2025 | 23,60 | 23,63 | 23,40 | 23,49 | 0,17% | 6.375,00 |
| 19.09.2025 | 23,48 | 23,49 | 23,27 | 23,45 | 1,14% | 4.905,00 |
| 18.09.2025 | 23,15 | 23,32 | 23,10 | 23,19 | 0,06% | 11.880,00 |
| 17.09.2025 | 23,18 | 23,22 | 23,12 | 23,17 | -0,22% | 6.061,00 |
| 16.09.2025 | 23,16 | 23,23 | 23,14 | 23,22 | 0,17% | 11.557,00 |
| 15.09.2025 | 23,07 | 23,29 | 22,95 | 23,18 | 0,22% | 13.675,00 |
| 12.09.2025 | 23,12 | 23,15 | 23,08 | 23,13 | 0,00% | 5.556,00 |
| 11.09.2025 | 23,07 | 23,19 | 22,76 | 23,13 | 0,26% | 17.311,00 |
| 10.09.2025 | 22,96 | 23,12 | 22,91 | 23,07 | 0,65% | 20.235,00 |
| 09.09.2025 | 23,01 | 23,01 | 22,86 | 22,92 | 0,06% | 24.767,00 |
| 08.09.2025 | 22,88 | 23,01 | 22,88 | 22,91 | 0,73% | 3.408,00 |
| 05.09.2025 | 22,64 | 22,86 | 22,55 | 22,74 | 0,89% | 6.721,00 |
| 04.09.2025 | 22,54 | 22,54 | 22,40 | 22,54 | 0,02% | 576,00 |
| 03.09.2025 | 22,45 | 22,54 | 22,18 | 22,54 | -0,07% | 22.726,00 |
| 02.09.2025 | 22,50 | 22,70 | 22,43 | 22,55 | -0,62% | 7.348,00 |
| 29.08.2025 | 21,57 | 22,80 | 21,00 | 22,69 | 0,30% | 30.281,00 |
| 28.08.2025 | 22,10 | 22,66 | 22,10 | 22,62 | 0,32% | 5.140,00 |
| 27.08.2025 | 22,25 | 22,55 | 22,25 | 22,55 | 0,31% | 1.678,00 |
| 26.08.2025 | 22,57 | 22,57 | 22,48 | 22,48 | -0,40% | 1.190,00 |
| 25.08.2025 | 22,60 | 22,65 | 22,55 | 22,57 | -0,31% | 9.191,00 |
| 22.08.2025 | 22,69 | 22,69 | 22,64 | 22,64 | 1,39% | 4.506,00 |
| 21.08.2025 | 22,55 | 22,55 | 22,15 | 22,33 | -0,18% | 1.622,00 |
| 20.08.2025 | 22,61 | 22,61 | 22,31 | 22,37 | -0,09% | 1.248,00 |
| 19.08.2025 | 21,81 | 22,64 | 21,66 | 22,39 | 2,24% | 12.572,00 |
| 18.08.2025 | 21,50 | 21,96 | 21,50 | 21,90 | 1,20% | 4.504,00 |
| 15.08.2025 | 21,67 | 21,67 | 21,50 | 21,64 | -0,05% | 1.478,00 |
| 14.08.2025 | 21,32 | 21,69 | 21,32 | 21,65 | 0,28% | 5.356,00 |
| 13.08.2025 | 21,45 | 21,59 | 21,40 | 21,59 | 0,89% | 4.714,00 |
| 12.08.2025 | 21,30 | 21,45 | 21,30 | 21,40 | 0,42% | 1.871,00 |
| 11.08.2025 | 21,15 | 21,43 | 21,04 | 21,31 | 0,59% | 8.521,00 |
| 08.08.2025 | 21,01 | 21,19 | 21,01 | 21,19 | 1,22% | 3.376,00 |
| 07.08.2025 | 21,05 | 21,20 | 20,90 | 20,93 | -2,01% | 8.618,00 |
| 06.08.2025 | 21,32 | 21,42 | 21,16 | 21,36 | 0,09% | 22.238,00 |
| 05.08.2025 | 21,35 | 21,36 | 21,32 | 21,34 | -0,05% | 16.018,00 |
| 04.08.2025 | 21,30 | 21,35 | 21,16 | 21,35 | 0,61% | 8.196,00 |
| 01.08.2025 | 21,21 | 21,22 | 21,00 | 21,22 | -0,56% | 1.959,00 |
| 31.07.2025 | 20,97 | 21,34 | 20,95 | 21,34 | -0,09% | 5.261,00 |
| 30.07.2025 | 21,02 | 21,38 | 21,02 | 21,36 | 0,23% | 7.641,00 |
| 29.07.2025 | 21,29 | 21,31 | 21,29 | 21,31 | -0,23% | 1.353,00 |
| 28.07.2025 | 20,90 | 21,36 | 20,90 | 21,36 | 0,28% | 2.922,00 |
| 25.07.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 0,33% | 4.067,00 |