8,189$
0,73%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,11 | 8,21 | 8,11 | 8,19 | 0,74% | 885.063,00 |
| 30.09.2025 | 8,09 | 8,15 | 8,06 | 8,13 | 1,12% | 989.066,00 |
| 29.09.2025 | 8,15 | 8,17 | 8,03 | 8,04 | -1,35% | 1.452.588,00 |
| 26.09.2025 | 8,11 | 8,18 | 8,11 | 8,15 | 0,87% | 814.142,00 |
| 25.09.2025 | 8,08 | 8,10 | 8,02 | 8,08 | 0,50% | 1.085.329,00 |
| 24.09.2025 | 8,07 | 8,08 | 8,03 | 8,04 | -0,37% | 1.119.084,00 |
| 23.09.2025 | 8,06 | 8,15 | 8,06 | 8,07 | 0,25% | 1.135.834,00 |
| 22.09.2025 | 8,03 | 8,10 | 8,01 | 8,05 | 0,00% | 1.318.816,00 |
| 19.09.2025 | 8,15 | 8,17 | 8,05 | 8,05 | -1,11% | 3.002.045,00 |
| 18.09.2025 | 8,02 | 8,24 | 8,02 | 8,14 | 0,74% | 1.432.306,00 |
| 17.09.2025 | 8,11 | 8,27 | 8,05 | 8,08 | -0,37% | 1.769.657,00 |
| 16.09.2025 | 8,17 | 8,19 | 8,04 | 8,11 | -0,73% | 1.057.764,00 |
| 15.09.2025 | 8,25 | 8,25 | 8,10 | 8,17 | -0,37% | 899.488,00 |
| 12.09.2025 | 8,31 | 8,32 | 8,20 | 8,20 | -1,56% | 1.153.751,00 |
| 11.09.2025 | 8,25 | 8,35 | 8,20 | 8,33 | 1,59% | 1.367.314,00 |
| 10.09.2025 | 8,19 | 8,24 | 8,15 | 8,20 | 0,12% | 1.233.986,00 |
| 09.09.2025 | 8,20 | 8,23 | 8,16 | 8,19 | -0,36% | 1.282.165,00 |
| 08.09.2025 | 7,99 | 8,24 | 7,96 | 8,22 | 2,37% | 1.788.506,00 |
| 05.09.2025 | 8,00 | 8,14 | 7,99 | 8,03 | 1,26% | 1.248.483,00 |
| 04.09.2025 | 7,88 | 7,98 | 7,87 | 7,93 | 0,76% | 871.084,00 |
| 03.09.2025 | 7,80 | 7,88 | 7,75 | 7,87 | 0,77% | 1.306.811,00 |
| 02.09.2025 | 7,82 | 7,88 | 7,74 | 7,81 | -0,76% | 1.494.144,00 |
| 29.08.2025 | 7,77 | 7,90 | 7,76 | 7,87 | 1,29% | 1.163.621,00 |
| 28.08.2025 | 7,78 | 7,79 | 7,71 | 7,77 | 0,00% | 724.996,00 |
| 27.08.2025 | 7,65 | 7,78 | 7,65 | 7,77 | 0,91% | 713.637,00 |
| 26.08.2025 | 7,73 | 7,80 | 7,70 | 7,70 | -0,52% | 1.603.565,00 |
| 25.08.2025 | 7,86 | 7,87 | 7,72 | 7,74 | -1,53% | 829.593,00 |
| 22.08.2025 | 7,82 | 7,99 | 7,80 | 7,86 | 1,29% | 1.306.392,00 |
| 21.08.2025 | 7,76 | 7,82 | 7,73 | 7,76 | -0,51% | 723.185,00 |
| 20.08.2025 | 7,80 | 7,87 | 7,74 | 7,80 | 0,39% | 1.053.462,00 |
| 19.08.2025 | 7,60 | 7,84 | 7,55 | 7,77 | 3,88% | 1.566.515,00 |
| 18.08.2025 | 7,50 | 7,52 | 7,45 | 7,48 | 0,00% | 881.924,00 |
| 15.08.2025 | 7,49 | 7,55 | 7,45 | 7,48 | -1,06% | 1.118.449,00 |
| 14.08.2025 | 7,60 | 7,63 | 7,49 | 7,56 | -1,43% | 934.185,00 |
| 13.08.2025 | 7,53 | 7,70 | 7,52 | 7,67 | 2,27% | 1.618.399,00 |
| 12.08.2025 | 7,44 | 7,51 | 7,39 | 7,50 | 1,21% | 1.328.466,00 |
| 11.08.2025 | 7,65 | 7,71 | 7,41 | 7,41 | -3,52% | 1.726.127,00 |
| 08.08.2025 | 7,48 | 7,74 | 7,47 | 7,68 | 2,81% | 3.242.442,00 |
| 07.08.2025 | 6,85 | 7,48 | 6,80 | 7,47 | 9,05% | 3.364.993,00 |
| 06.08.2025 | 6,85 | 6,89 | 6,77 | 6,85 | -0,29% | 2.054.864,00 |
| 05.08.2025 | 6,95 | 6,96 | 6,84 | 6,87 | -0,72% | 1.558.421,00 |
| 04.08.2025 | 6,92 | 7,00 | 6,90 | 6,92 | 0,58% | 1.752.308,00 |
| 01.08.2025 | 7,04 | 7,06 | 6,87 | 6,88 | -1,57% | 2.030.579,00 |
| 31.07.2025 | 7,00 | 7,11 | 6,97 | 6,99 | -0,43% | 1.961.863,00 |
| 30.07.2025 | 7,14 | 7,16 | 6,96 | 7,02 | -1,68% | 2.131.515,00 |
| 29.07.2025 | 7,04 | 7,18 | 7,00 | 7,14 | 1,71% | 1.315.549,00 |
| 28.07.2025 | 7,12 | 7,15 | 7,02 | 7,02 | -1,82% | 1.438.804,00 |
| 25.07.2025 | 7,17 | 7,18 | 7,03 | 7,15 | -0,14% | 1.465.367,00 |
| 24.07.2025 | 7,07 | 7,17 | 7,06 | 7,16 | 0,70% | 1.589.957,00 |
| 23.07.2025 | 7,06 | 7,12 | 7,00 | 7,11 | 0,85% | 1.935.408,00 |
| 22.07.2025 | 7,05 | 7,16 | 7,04 | 7,05 | 0,00% | 2.082.868,00 |
| 21.07.2025 | 7,11 | 7,22 | 7,01 | 7,05 | -0,56% | 1.625.143,00 |
| 18.07.2025 | 7,19 | 7,21 | 7,07 | 7,09 | -1,12% | 1.462.741,00 |
| 17.07.2025 | 7,20 | 7,23 | 7,09 | 7,17 | -0,42% | 2.694.755,00 |
| 16.07.2025 | 7,29 | 7,36 | 7,14 | 7,20 | -1,23% | 2.130.496,00 |
| 15.07.2025 | 7,44 | 7,51 | 7,28 | 7,29 | -1,88% | 1.555.343,00 |
| 14.07.2025 | 7,35 | 7,45 | 7,30 | 7,43 | 0,54% | 2.635.736,00 |
| 11.07.2025 | 7,38 | 7,43 | 7,27 | 7,39 | -2,76% | 1.589.309,00 |
| 10.07.2025 | 7,58 | 7,67 | 7,51 | 7,60 | 0,40% | 2.193.256,00 |
| 09.07.2025 | 7,57 | 7,63 | 7,55 | 7,57 | 0,00% | 2.018.637,00 |
| 08.07.2025 | 7,59 | 7,63 | 7,52 | 7,57 | -0,53% | 2.165.850,00 |
| 07.07.2025 | 7,72 | 7,78 | 7,56 | 7,61 | -1,93% | 2.580.060,00 |
| 03.07.2025 | 7,69 | 7,80 | 7,65 | 7,76 | 0,65% | 1.027.566,00 |
| 02.07.2025 | 7,63 | 7,73 | 7,58 | 7,71 | 1,05% | 1.986.006,00 |
| 01.07.2025 | 7,55 | 7,75 | 7,51 | 7,63 | 1,06% | 1.877.553,00 |
| 30.06.2025 | 7,50 | 7,57 | 7,47 | 7,55 | 0,53% | 2.036.155,00 |
| 27.06.2025 | 7,53 | 7,54 | 7,45 | 7,51 | 0,13% | 1.879.120,00 |
| 26.06.2025 | 7,38 | 7,51 | 7,35 | 7,50 | 2,32% | 1.177.251,00 |
| 25.06.2025 | 7,45 | 7,45 | 7,32 | 7,33 | -2,40% | 1.280.958,00 |
| 24.06.2025 | 7,64 | 7,65 | 7,51 | 7,51 | -1,70% | 2.151.835,00 |
| 23.06.2025 | 7,49 | 7,66 | 7,47 | 7,64 | 2,28% | 1.998.950,00 |
| 20.06.2025 | 7,36 | 7,56 | 7,35 | 7,47 | 1,91% | 6.758.937,00 |
| 18.06.2025 | 7,24 | 7,41 | 7,22 | 7,33 | 1,24% | 2.717.383,00 |
| 17.06.2025 | 7,30 | 7,33 | 7,21 | 7,24 | -1,76% | 2.372.801,00 |
| 16.06.2025 | 7,40 | 7,47 | 7,28 | 7,37 | -0,27% | 2.372.223,00 |
| 13.06.2025 | 7,40 | 7,50 | 7,28 | 7,39 | -1,47% | 2.654.986,00 |
| 12.06.2025 | 7,66 | 7,69 | 7,48 | 7,50 | -2,34% | 4.450.326,00 |
| 11.06.2025 | 7,76 | 7,85 | 7,66 | 7,68 | -0,65% | 1.129.691,00 |
| 10.06.2025 | 7,74 | 7,77 | 7,68 | 7,73 | -0,13% | 1.199.361,00 |
| 09.06.2025 | 7,74 | 7,82 | 7,72 | 7,74 | 0,26% | 1.404.332,00 |
| 06.06.2025 | 7,63 | 7,72 | 7,61 | 7,72 | 1,98% | 1.146.732,00 |
| 05.06.2025 | 7,57 | 7,64 | 7,51 | 7,57 | 0,00% | 949.659,00 |
| 04.06.2025 | 7,64 | 7,67 | 7,53 | 7,57 | -1,30% | 1.176.471,00 |
| 03.06.2025 | 7,70 | 7,79 | 7,65 | 7,67 | -0,39% | 1.442.106,00 |
| 02.06.2025 | 7,75 | 7,79 | 7,58 | 7,70 | -0,77% | 1.340.869,00 |
| 30.05.2025 | 7,85 | 7,85 | 7,74 | 7,76 | -1,15% | 1.481.359,00 |
| 29.05.2025 | 7,82 | 7,95 | 7,81 | 7,85 | 0,64% | 933.822,00 |
| 28.05.2025 | 7,83 | 7,85 | 7,74 | 7,80 | -0,38% | 891.199,00 |
| 27.05.2025 | 7,77 | 7,89 | 7,66 | 7,83 | 1,29% | 1.469.849,00 |
| 23.05.2025 | 7,52 | 7,73 | 7,48 | 7,73 | 2,25% | 1.484.762,00 |
| 22.05.2025 | 7,66 | 7,66 | 7,50 | 7,56 | -1,05% | 966.417,00 |
| 21.05.2025 | 7,71 | 7,71 | 7,61 | 7,64 | -1,55% | 1.471.305,00 |
| 20.05.2025 | 7,83 | 7,87 | 7,76 | 7,76 | -1,52% | 1.495.092,00 |
| 19.05.2025 | 7,90 | 7,94 | 7,86 | 7,88 | -1,25% | 1.289.835,00 |
| 16.05.2025 | 7,99 | 8,05 | 7,97 | 7,98 | 0,00% | 2.023.264,00 |
| 15.05.2025 | 7,94 | 8,03 | 7,86 | 7,98 | 0,88% | 1.210.929,00 |
| 14.05.2025 | 7,92 | 7,96 | 7,85 | 7,91 | -0,50% | 1.444.171,00 |
| 13.05.2025 | 8,00 | 8,06 | 7,87 | 7,95 | -0,50% | 1.565.602,00 |
| 12.05.2025 | 8,14 | 8,17 | 7,98 | 7,99 | -1,11% | 1.840.648,00 |
| 09.05.2025 | 7,90 | 8,17 | 7,85 | 8,08 | 2,93% | 2.126.670,00 |