17,800€
2,30%
Echtzeit-Aktienkurs Broadstone Net Lease Inc.
Bid:
Ask:
Aktienkurse zur Broadstone Net Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,65 | 16,95 | 16,50 | 16,90 | 1,81% | 84,00 |
| 04.05.2026 | 16,80 | 16,90 | 16,60 | 16,60 | -1,19% | 460,00 |
| 30.04.2026 | 17,10 | 18,00 | 16,70 | 16,80 | -1,75% | 638,00 |
| 29.04.2026 | 17,20 | 17,25 | 16,95 | 17,10 | 0,00% | 15,00 |
| 28.04.2026 | 17,10 | 17,20 | 16,90 | 17,10 | 0,88% | - |
| 27.04.2026 | 17,05 | 17,20 | 16,90 | 16,95 | -0,88% | 15,00 |
| 24.04.2026 | 17,00 | 17,20 | 17,00 | 17,10 | -0,58% | 450,00 |
| 23.04.2026 | 16,85 | 17,20 | 16,80 | 17,20 | 1,78% | - |
| 22.04.2026 | 17,20 | 17,30 | 16,80 | 16,90 | -1,17% | 173,00 |
| 21.04.2026 | 17,10 | 17,30 | 17,00 | 17,10 | -0,29% | 16,00 |
| 20.04.2026 | 17,10 | 17,40 | 17,10 | 17,15 | -0,87% | 1.741,00 |
| 17.04.2026 | 17,05 | 17,40 | 16,90 | 17,30 | 2,37% | 240,00 |
| 16.04.2026 | 17,10 | 17,25 | 16,80 | 16,90 | -0,88% | 1.368,00 |
| 15.04.2026 | 17,10 | 17,15 | 16,90 | 17,05 | 0,59% | - |
| 14.04.2026 | 16,95 | 17,15 | 16,70 | 16,95 | 1,19% | 1.654,00 |
| 13.04.2026 | 16,90 | 17,05 | 16,70 | 16,75 | -1,18% | 259,00 |
| 10.04.2026 | 16,75 | 17,00 | 16,70 | 16,95 | 0,59% | - |
| 09.04.2026 | 16,70 | 16,95 | 16,55 | 16,85 | 0,90% | 142,00 |
| 08.04.2026 | 16,50 | 16,75 | 16,20 | 16,70 | 2,77% | 251,00 |
| 07.04.2026 | 16,50 | 16,70 | 16,15 | 16,25 | 0,93% | 76,00 |
| 02.04.2026 | 15,85 | 16,20 | 15,75 | 16,10 | 1,26% | - |
| 01.04.2026 | 15,80 | 16,00 | 15,60 | 15,90 | 0,00% | - |
| 31.03.2026 | 16,00 | 16,10 | 15,80 | 15,90 | -2,45% | 800,00 |
| 30.03.2026 | 16,15 | 16,40 | 16,10 | 16,30 | 1,24% | 556,00 |
| 27.03.2026 | 16,20 | 16,50 | 16,00 | 16,10 | -0,62% | 30,00 |
| 26.03.2026 | 16,10 | 16,70 | 15,90 | 16,20 | 0,00% | 980,00 |
| 25.03.2026 | 16,30 | 16,30 | 15,90 | 16,20 | 0,62% | - |
| 24.03.2026 | 16,05 | 16,30 | 15,70 | 16,10 | 0,31% | - |
| 23.03.2026 | 16,05 | 16,35 | 15,70 | 16,05 | -0,31% | 28,00 |
| 20.03.2026 | 16,80 | 16,90 | 16,00 | 16,10 | -3,59% | 487,00 |
| 19.03.2026 | 16,85 | 16,90 | 16,60 | 16,70 | -0,60% | 408,00 |
| 18.03.2026 | 17,30 | 17,30 | 16,75 | 16,80 | -1,75% | 15,00 |
| 17.03.2026 | 17,10 | 17,30 | 17,00 | 17,10 | 0,59% | - |
| 16.03.2026 | 16,80 | 17,20 | 16,80 | 17,00 | 0,29% | 15,00 |
| 13.03.2026 | 16,80 | 17,45 | 16,75 | 16,95 | 1,50% | 7.800,00 |
| 12.03.2026 | 16,30 | 16,80 | 16,25 | 16,70 | 1,83% | 17,00 |
| 11.03.2026 | 16,35 | 16,60 | 16,20 | 16,40 | 0,00% | - |
| 10.03.2026 | 16,50 | 16,90 | 16,40 | 16,40 | -1,20% | - |
| 09.03.2026 | 16,50 | 16,60 | 16,30 | 16,60 | 0,91% | 2.135,00 |
| 06.03.2026 | 16,40 | 16,50 | 16,20 | 16,45 | 0,61% | 133,00 |
| 05.03.2026 | 16,30 | 16,45 | 16,00 | 16,35 | 0,62% | - |
| 04.03.2026 | 16,35 | 16,50 | 16,10 | 16,25 | -1,22% | 780,00 |
| 03.03.2026 | 16,60 | 16,65 | 16,25 | 16,45 | -0,60% | 240,00 |
| 02.03.2026 | 16,50 | 16,70 | 16,40 | 16,55 | 0,61% | 54,00 |
| 27.02.2026 | 16,40 | 16,60 | 16,35 | 16,45 | 0,30% | 542,00 |
| 26.02.2026 | 16,30 | 16,60 | 16,30 | 16,40 | 0,00% | 72,00 |
| 25.02.2026 | 16,40 | 16,50 | 16,20 | 16,40 | 0,00% | - |
| 24.02.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | - |
| 23.02.2026 | 16,00 | 16,20 | 15,85 | 16,10 | 1,26% | 14,00 |
| 20.02.2026 | 15,80 | 16,00 | 15,70 | 15,90 | 0,00% | - |
| 19.02.2026 | 16,50 | 16,80 | 15,80 | 15,90 | -4,22% | - |
| 18.02.2026 | 16,80 | 16,85 | 16,30 | 16,60 | -0,60% | 301,00 |
| 17.02.2026 | 16,60 | 16,80 | 16,55 | 16,70 | 0,60% | - |
| 16.02.2026 | 16,60 | 16,70 | 16,55 | 16,60 | 0,30% | 60,00 |
| 13.02.2026 | 16,20 | 16,60 | 16,20 | 16,55 | 1,53% | - |
| 12.02.2026 | 16,30 | 16,60 | 16,30 | 16,30 | -0,61% | 1.458,00 |
| 11.02.2026 | 16,50 | 16,60 | 16,30 | 16,40 | -0,61% | - |
| 10.02.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | - |
| 09.02.2026 | 16,20 | 16,30 | 16,00 | 16,20 | -0,61% | 492,00 |
| 06.02.2026 | 16,45 | 16,60 | 16,10 | 16,30 | -0,91% | 39,00 |
| 05.02.2026 | 15,90 | 16,50 | 15,80 | 16,45 | 2,81% | 628,00 |
| 04.02.2026 | 15,85 | 16,30 | 15,80 | 16,00 | 1,27% | 700,00 |
| 03.02.2026 | 15,40 | 15,90 | 15,40 | 15,80 | 1,28% | 816,00 |
| 02.02.2026 | 15,50 | 15,70 | 15,50 | 15,60 | 0,00% | 722,00 |
| 30.01.2026 | 15,35 | 15,60 | 15,30 | 15,60 | 1,96% | 1.350,00 |
| 29.01.2026 | 15,00 | 15,40 | 14,90 | 15,30 | 2,00% | 314,00 |
| 28.01.2026 | 15,20 | 15,40 | 15,00 | 15,00 | -1,64% | 398,00 |
| 27.01.2026 | 15,60 | 15,60 | 15,15 | 15,25 | -1,61% | 3.035,00 |
| 26.01.2026 | 15,60 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 23.01.2026 | 15,70 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 22.01.2026 | 15,90 | 16,10 | 15,70 | 15,70 | -1,88% | - |
| 21.01.2026 | 15,90 | 16,00 | 15,80 | 16,00 | 0,00% | 928,00 |
| 20.01.2026 | 16,00 | 16,05 | 15,70 | 16,00 | -0,31% | 2.400,00 |
| 19.01.2026 | 16,15 | 16,15 | 16,00 | 16,05 | -0,31% | 15,00 |
| 16.01.2026 | 15,90 | 16,20 | 15,90 | 16,10 | 0,63% | 36,00 |
| 15.01.2026 | 15,85 | 16,10 | 15,85 | 16,00 | 0,63% | 3.574,00 |
| 14.01.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | 913,00 |
| 13.01.2026 | 15,30 | 15,80 | 15,30 | 15,70 | 1,95% | - |
| 12.01.2026 | 15,40 | 15,50 | 15,10 | 15,40 | -0,65% | - |
| 09.01.2026 | 15,65 | 15,80 | 15,50 | 15,50 | -0,64% | 15,00 |
| 08.01.2026 | 15,50 | 15,80 | 15,40 | 15,60 | 0,65% | - |
| 07.01.2026 | 15,10 | 15,60 | 15,10 | 15,50 | 1,97% | 258,00 |
| 06.01.2026 | 15,00 | 15,20 | 14,95 | 15,20 | 0,66% | 4.435,00 |
| 05.01.2026 | 14,90 | 15,10 | 14,80 | 15,10 | 1,34% | 30,00 |
| 02.01.2026 | 14,60 | 14,90 | 14,55 | 14,90 | 0,00% | 1.837,00 |
| 30.12.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 0,00% | 33,00 |
| 29.12.2025 | 14,95 | 15,05 | 14,80 | 14,90 | 2,05% | 3.255,00 |
| 23.12.2025 | 14,85 | 14,90 | 14,60 | 14,60 | -2,01% | 392,00 |
| 22.12.2025 | 14,90 | 15,00 | 14,80 | 14,90 | -0,67% | 2.187,00 |
| 19.12.2025 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 18.12.2025 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | 1.833,00 |
| 17.12.2025 | 15,10 | 15,10 | 14,80 | 14,90 | 0,00% | 733,00 |
| 16.12.2025 | 15,10 | 15,25 | 14,90 | 14,90 | -1,97% | - |
| 15.12.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 12.12.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | 1.942,00 |
| 11.12.2025 | 15,05 | 15,20 | 14,90 | 15,10 | 0,00% | - |
| 10.12.2025 | 14,85 | 15,20 | 14,80 | 15,10 | 1,34% | - |
| 09.12.2025 | 14,80 | 15,10 | 14,80 | 14,90 | 0,00% | 345,00 |
| 08.12.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -0,67% | 242,00 |
| 05.12.2025 | 15,10 | 15,30 | 15,00 | 15,00 | -0,66% | 9.240,00 |