41,161$
0,12%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 40,65 | 41,16 | 40,65 | 41,11 | 1,23% | 1.265.589,00 |
| 02.12.2025 | 40,99 | 41,05 | 40,38 | 40,61 | -0,68% | 1.172.851,00 |
| 01.12.2025 | 41,06 | 41,16 | 40,87 | 40,89 | -1,11% | 1.009.977,00 |
| 28.11.2025 | 41,11 | 41,39 | 41,05 | 41,35 | 0,66% | 461.987,00 |
| 26.11.2025 | 41,01 | 41,36 | 41,01 | 41,08 | 0,20% | 926.918,00 |
| 25.11.2025 | 41,10 | 41,28 | 41,00 | 41,00 | 0,37% | 956.942,00 |
| 24.11.2025 | 41,01 | 41,19 | 40,80 | 40,85 | -0,24% | 1.520.426,00 |
| 21.11.2025 | 40,59 | 41,25 | 40,45 | 40,95 | 1,36% | 1.853.069,00 |
| 20.11.2025 | 40,70 | 40,97 | 40,35 | 40,40 | -0,54% | 1.511.347,00 |
| 19.11.2025 | 41,18 | 41,22 | 40,52 | 40,62 | -1,31% | 1.414.493,00 |
| 18.11.2025 | 40,92 | 41,35 | 40,84 | 41,16 | 0,29% | 1.065.065,00 |
| 17.11.2025 | 41,37 | 41,49 | 40,94 | 41,04 | -0,48% | 1.139.616,00 |
| 14.11.2025 | 41,09 | 41,34 | 40,87 | 41,24 | 0,49% | 1.603.290,00 |
| 13.11.2025 | 40,91 | 41,26 | 40,76 | 41,04 | 0,42% | 1.145.598,00 |
| 12.11.2025 | 41,30 | 41,35 | 40,81 | 40,87 | -1,30% | 1.060.197,00 |
| 11.11.2025 | 40,72 | 41,47 | 40,72 | 41,41 | 2,20% | 1.462.787,00 |
| 10.11.2025 | 40,57 | 40,73 | 40,18 | 40,52 | -0,42% | 1.225.580,00 |
| 07.11.2025 | 39,79 | 40,72 | 39,71 | 40,69 | 2,62% | 1.294.387,00 |
| 06.11.2025 | 39,83 | 40,12 | 39,60 | 39,65 | -0,45% | 1.037.593,00 |
| 05.11.2025 | 40,08 | 40,30 | 39,61 | 39,83 | 0,03% | 1.814.024,00 |
| 04.11.2025 | 41,50 | 41,50 | 39,46 | 39,82 | -2,62% | 2.726.468,00 |
| 03.11.2025 | 40,32 | 40,94 | 39,90 | 40,89 | 1,06% | 2.061.886,00 |
| 31.10.2025 | 40,15 | 40,65 | 39,99 | 40,46 | -0,93% | 2.101.208,00 |
| 30.10.2025 | 41,23 | 41,33 | 40,75 | 40,84 | -0,66% | 1.672.221,00 |
| 29.10.2025 | 41,45 | 41,52 | 40,59 | 41,11 | -1,15% | 1.722.782,00 |
| 28.10.2025 | 42,00 | 42,10 | 41,46 | 41,59 | -1,45% | 1.147.231,00 |
| 27.10.2025 | 42,08 | 42,23 | 41,83 | 42,20 | 0,12% | 938.772,00 |
| 24.10.2025 | 42,30 | 42,53 | 42,11 | 42,15 | -0,32% | 1.383.684,00 |
| 23.10.2025 | 42,28 | 42,34 | 41,88 | 42,29 | 0,09% | 1.393.089,00 |
| 22.10.2025 | 42,33 | 42,37 | 41,93 | 42,25 | 0,21% | 1.227.807,00 |
| 21.10.2025 | 42,69 | 42,88 | 42,11 | 42,16 | -1,29% | 1.465.732,00 |
| 20.10.2025 | 42,76 | 43,00 | 42,48 | 42,71 | -0,05% | 805.677,00 |
| 17.10.2025 | 42,35 | 42,73 | 42,24 | 42,73 | 1,07% | - |
| 16.10.2025 | 42,66 | 42,85 | 42,24 | 42,28 | -0,82% | 1.024.541,00 |
| 15.10.2025 | 42,27 | 42,71 | 42,27 | 42,63 | 0,97% | 970.969,00 |
| 14.10.2025 | 42,26 | 42,47 | 42,08 | 42,22 | -0,09% | 958.307,00 |
| 13.10.2025 | 41,50 | 42,31 | 41,50 | 42,26 | 1,39% | 982.803,00 |
| 10.10.2025 | 42,19 | 42,26 | 41,64 | 41,68 | -0,67% | 840.959,00 |
| 09.10.2025 | 42,10 | 42,41 | 41,82 | 41,96 | -0,12% | 615.028,00 |
| 08.10.2025 | 42,23 | 42,28 | 41,89 | 42,01 | -0,54% | 727.113,00 |
| 07.10.2025 | 42,50 | 42,55 | 42,12 | 42,24 | -0,38% | 819.876,00 |
| 06.10.2025 | 42,69 | 42,80 | 42,34 | 42,40 | -0,98% | 785.309,00 |
| 03.10.2025 | 42,94 | 43,39 | 42,79 | 42,82 | -0,21% | 854.881,00 |
| 02.10.2025 | 42,80 | 43,02 | 42,43 | 42,91 | -0,16% | 964.592,00 |
| 01.10.2025 | 42,68 | 43,06 | 42,52 | 42,98 | 0,96% | 976.667,00 |
| 30.09.2025 | 42,25 | 42,58 | 42,11 | 42,57 | 1,04% | 1.413.283,00 |
| 29.09.2025 | 42,45 | 42,62 | 41,94 | 42,13 | -0,57% | 950.909,00 |
| 26.09.2025 | 42,22 | 42,55 | 42,07 | 42,37 | 0,83% | 1.577.534,00 |
| 25.09.2025 | 42,22 | 42,34 | 41,76 | 42,02 | 0,05% | 2.269.749,00 |
| 24.09.2025 | 42,03 | 42,23 | 41,90 | 42,00 | -0,26% | 1.056.768,00 |
| 23.09.2025 | 41,85 | 42,19 | 41,70 | 42,11 | 0,77% | 1.126.643,00 |
| 22.09.2025 | 42,22 | 42,27 | 41,76 | 41,79 | -0,78% | 1.362.283,00 |
| 19.09.2025 | 42,19 | 42,54 | 42,04 | 42,12 | -0,38% | 1.724.917,00 |
| 18.09.2025 | 42,41 | 42,73 | 42,24 | 42,28 | -0,68% | 1.022.618,00 |
| 17.09.2025 | 42,69 | 43,24 | 42,57 | 42,57 | 0,05% | 1.770.295,00 |
| 16.09.2025 | 42,91 | 43,02 | 42,36 | 42,55 | -0,95% | 1.365.560,00 |
| 15.09.2025 | 43,09 | 43,21 | 42,78 | 42,96 | -0,14% | 1.085.736,00 |
| 12.09.2025 | 43,25 | 43,35 | 43,02 | 43,02 | -0,62% | 1.022.541,00 |
| 11.09.2025 | 42,80 | 43,35 | 42,69 | 43,29 | 1,43% | 1.385.927,00 |
| 10.09.2025 | 42,68 | 42,88 | 42,59 | 42,68 | 0,00% | 1.151.906,00 |
| 09.09.2025 | 42,75 | 42,97 | 42,49 | 42,68 | -0,77% | 1.273.976,00 |
| 08.09.2025 | 42,93 | 43,23 | 42,70 | 43,01 | -0,78% | 1.678.376,00 |
| 05.09.2025 | 42,56 | 43,35 | 42,53 | 43,35 | 2,29% | 1.785.812,00 |
| 04.09.2025 | 42,64 | 42,86 | 42,17 | 42,38 | -0,35% | 944.988,00 |
| 03.09.2025 | 42,00 | 42,59 | 41,99 | 42,53 | 0,95% | 934.822,00 |
| 02.09.2025 | 42,77 | 42,80 | 41,82 | 42,13 | -1,82% | 1.501.257,00 |
| 29.08.2025 | 42,30 | 42,95 | 42,17 | 42,91 | 1,73% | 1.307.177,00 |
| 28.08.2025 | 42,41 | 42,42 | 41,94 | 42,18 | -0,50% | 785.322,00 |
| 27.08.2025 | 42,05 | 42,52 | 42,04 | 42,39 | 1,07% | 1.222.596,00 |
| 26.08.2025 | 42,04 | 42,19 | 41,82 | 41,94 | -0,21% | 875.068,00 |
| 25.08.2025 | 42,39 | 42,56 | 41,85 | 42,03 | -0,90% | 1.243.046,00 |
| 22.08.2025 | 42,31 | 42,75 | 42,31 | 42,41 | 0,66% | 1.192.314,00 |
| 21.08.2025 | 42,11 | 42,36 | 42,09 | 42,13 | -0,38% | 1.035.785,00 |
| 20.08.2025 | 41,85 | 42,48 | 41,76 | 42,29 | 1,61% | 1.199.719,00 |
| 19.08.2025 | 40,74 | 41,66 | 40,74 | 41,62 | 2,31% | 1.578.858,00 |
| 18.08.2025 | 41,35 | 41,43 | 40,65 | 40,68 | -1,55% | 1.374.406,00 |
| 15.08.2025 | 41,20 | 41,53 | 41,09 | 41,32 | 0,44% | 1.115.020,00 |
| 14.08.2025 | 41,40 | 41,59 | 40,95 | 41,14 | -1,13% | 2.434.192,00 |
| 13.08.2025 | 41,74 | 41,80 | 41,19 | 41,61 | -0,07% | 2.106.156,00 |
| 12.08.2025 | 41,70 | 41,82 | 41,20 | 41,64 | 0,17% | 797.525,00 |
| 11.08.2025 | 41,83 | 41,97 | 41,49 | 41,57 | -0,65% | 726.989,00 |
| 08.08.2025 | 41,93 | 42,27 | 41,75 | 41,84 | -0,21% | 691.123,00 |
| 07.08.2025 | 41,46 | 42,03 | 41,22 | 41,93 | 1,40% | 1.340.380,00 |
| 06.08.2025 | 42,08 | 42,35 | 41,33 | 41,35 | -1,50% | 1.269.614,00 |
| 05.08.2025 | 42,51 | 42,93 | 41,92 | 41,98 | -2,49% | 2.799.122,00 |
| 04.08.2025 | 42,10 | 43,09 | 41,93 | 43,05 | 2,45% | 2.173.340,00 |
| 01.08.2025 | 41,69 | 42,03 | 41,43 | 42,02 | 1,84% | 1.776.477,00 |
| 31.07.2025 | 41,27 | 41,67 | 41,03 | 41,26 | -2,00% | 2.014.793,00 |
| 30.07.2025 | 42,65 | 42,82 | 41,88 | 42,10 | -1,22% | 1.527.784,00 |
| 29.07.2025 | 42,32 | 42,74 | 42,02 | 42,62 | 1,31% | 1.255.690,00 |
| 28.07.2025 | 42,79 | 42,79 | 42,07 | 42,07 | -1,57% | 1.246.148,00 |
| 25.07.2025 | 42,81 | 42,99 | 42,27 | 42,74 | 0,05% | 1.159.654,00 |
| 24.07.2025 | 43,18 | 43,23 | 42,72 | 42,72 | -1,07% | 1.007.256,00 |
| 23.07.2025 | 43,28 | 43,50 | 42,84 | 43,18 | -0,39% | 1.337.912,00 |
| 22.07.2025 | 42,50 | 43,41 | 42,50 | 43,35 | 1,21% | 1.250.729,00 |
| 21.07.2025 | 42,94 | 43,13 | 42,70 | 42,83 | 0,19% | 866.135,00 |
| 18.07.2025 | 42,74 | 43,11 | 42,54 | 42,75 | 0,02% | 734.032,00 |
| 17.07.2025 | 43,08 | 43,26 | 42,52 | 42,74 | -0,95% | 1.257.722,00 |
| 16.07.2025 | 42,92 | 43,29 | 42,77 | 43,15 | 0,61% | 1.152.818,00 |
| 15.07.2025 | 44,17 | 44,23 | 42,88 | 42,89 | -2,74% | 1.156.405,00 |