39,200€
-1,43%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,89 | 39,97 | 38,84 | 39,19 | -1,46% | 393,00 |
| 04.11.2024 | 39,84 | 40,15 | 39,42 | 39,77 | -0,81% | 253,00 |
| 01.11.2024 | 39,97 | 40,64 | 39,90 | 40,10 | 0,26% | 6.320,00 |
| 31.10.2024 | 41,71 | 41,93 | 39,90 | 39,99 | -5,54% | 130,00 |
| 30.10.2024 | 42,61 | 42,91 | 42,25 | 42,34 | -0,77% | 114,00 |
| 29.10.2024 | 43,08 | 43,27 | 42,62 | 42,67 | -1,07% | 185,00 |
| 28.10.2024 | 43,31 | 43,59 | 42,98 | 43,13 | 0,03% | 260,00 |
| 25.10.2024 | 43,99 | 44,23 | 43,03 | 43,11 | -1,98% | 325,00 |
| 24.10.2024 | 44,73 | 45,01 | 43,97 | 43,98 | -1,79% | 92,00 |
| 23.10.2024 | 44,70 | 45,36 | 44,57 | 44,78 | -0,20% | 150,00 |
| 22.10.2024 | 44,54 | 45,16 | 44,34 | 44,87 | 0,54% | 50,00 |
| 21.10.2024 | 45,10 | 45,28 | 44,63 | 44,63 | -0,95% | 1.047,00 |
| 18.10.2024 | 44,96 | 45,13 | 44,69 | 45,06 | 0,13% | 30,00 |
| 17.10.2024 | 45,43 | 45,82 | 44,95 | 45,00 | -1,03% | 11,00 |
| 16.10.2024 | 44,99 | 45,56 | 44,84 | 45,47 | 0,95% | 396,00 |
| 15.10.2024 | 44,07 | 45,52 | 43,80 | 45,04 | 2,39% | 371,00 |
| 14.10.2024 | 43,45 | 44,12 | 43,32 | 43,99 | 1,29% | 112,00 |
| 11.10.2024 | 43,21 | 43,63 | 43,09 | 43,43 | 0,58% | - |
| 10.10.2024 | 43,46 | 43,74 | 43,04 | 43,18 | -0,71% | 130,00 |
| 09.10.2024 | 43,37 | 43,65 | 43,34 | 43,49 | 0,21% | 59,00 |
| 08.10.2024 | 43,41 | 43,63 | 43,21 | 43,40 | -0,16% | 184,00 |
| 07.10.2024 | 43,80 | 43,85 | 43,33 | 43,47 | -0,39% | 763,00 |
| 04.10.2024 | 43,89 | 44,27 | 43,33 | 43,64 | -0,47% | 222,00 |
| 03.10.2024 | 43,83 | 43,93 | 43,50 | 43,85 | -0,05% | 15,00 |
| 02.10.2024 | 43,81 | 44,00 | 43,37 | 43,87 | -0,13% | 36,00 |
| 01.10.2024 | 43,28 | 44,10 | 43,28 | 43,92 | 0,76% | 145,00 |
| 30.09.2024 | 43,11 | 43,63 | 42,92 | 43,59 | 1,07% | 653,00 |
| 27.09.2024 | 43,05 | 43,42 | 42,87 | 43,13 | 0,41% | 206,00 |
| 26.09.2024 | 43,24 | 43,37 | 42,73 | 42,96 | -0,61% | 412,00 |
| 25.09.2024 | 42,80 | 43,24 | 42,76 | 43,22 | 0,46% | 53,00 |
| 24.09.2024 | 43,38 | 43,46 | 42,85 | 43,02 | -0,94% | 99,00 |
| 23.09.2024 | 42,88 | 43,66 | 42,80 | 43,43 | 1,45% | 324,00 |
| 20.09.2024 | 42,49 | 42,91 | 42,11 | 42,81 | 0,71% | - |
| 19.09.2024 | 43,80 | 44,04 | 42,39 | 42,51 | -2,58% | 53,00 |
| 18.09.2024 | 43,72 | 43,84 | 43,41 | 43,64 | -0,10% | 155,00 |
| 17.09.2024 | 43,83 | 44,06 | 43,60 | 43,68 | -0,34% | 32,00 |
| 16.09.2024 | 43,94 | 44,14 | 43,80 | 43,83 | -0,39% | 87,00 |
| 13.09.2024 | 43,60 | 44,00 | 43,57 | 44,00 | 0,81% | 102,00 |
| 12.09.2024 | 44,09 | 44,16 | 43,44 | 43,65 | -0,82% | - |
| 11.09.2024 | 43,84 | 44,04 | 43,56 | 44,01 | -0,24% | 149,00 |
| 10.09.2024 | 44,00 | 44,41 | 43,81 | 44,11 | 0,07% | 151,00 |
| 09.09.2024 | 43,61 | 44,22 | 43,43 | 44,08 | 1,54% | 324,00 |
| 06.09.2024 | 43,12 | 43,43 | 42,85 | 43,41 | 0,75% | 265,00 |
| 05.09.2024 | 43,33 | 43,78 | 42,94 | 43,09 | -0,67% | 47,00 |
| 04.09.2024 | 42,62 | 43,44 | 42,56 | 43,38 | 1,37% | 245,00 |
| 03.09.2024 | 42,44 | 42,95 | 42,27 | 42,79 | 0,77% | 458,00 |
| 02.09.2024 | 42,52 | 42,58 | 42,34 | 42,47 | 0,04% | 324,00 |
| 30.08.2024 | 42,20 | 42,53 | 42,14 | 42,45 | 0,65% | 591,00 |
| 29.08.2024 | 42,28 | 42,58 | 42,05 | 42,18 | -0,19% | - |
| 28.08.2024 | 41,97 | 42,37 | 41,94 | 42,26 | 0,93% | 217,00 |
| 27.08.2024 | 42,10 | 42,22 | 41,67 | 41,87 | -0,58% | 367,00 |
| 26.08.2024 | 41,68 | 42,21 | 41,68 | 42,11 | 1,10% | 881,00 |
| 23.08.2024 | 41,49 | 41,89 | 41,43 | 41,65 | 0,45% | 250,00 |
| 22.08.2024 | 41,35 | 41,68 | 41,25 | 41,47 | 0,31% | 127,00 |
| 21.08.2024 | 41,06 | 41,38 | 40,93 | 41,34 | 0,87% | 165,00 |
| 20.08.2024 | 41,53 | 41,65 | 40,96 | 40,98 | -1,24% | 228,00 |
| 19.08.2024 | 40,82 | 41,56 | 40,70 | 41,50 | 1,57% | 767,00 |
| 16.08.2024 | 41,32 | 41,34 | 40,82 | 40,86 | -1,03% | 325,00 |
| 15.08.2024 | 41,76 | 42,17 | 41,26 | 41,28 | -0,94% | 169,00 |
| 14.08.2024 | 41,68 | 41,86 | 41,34 | 41,67 | 0,22% | 235,00 |
| 13.08.2024 | 41,85 | 42,06 | 41,48 | 41,58 | -0,48% | 469,00 |
| 12.08.2024 | 42,30 | 42,46 | 41,60 | 41,78 | -1,21% | 53,00 |
| 09.08.2024 | 42,35 | 42,40 | 41,95 | 42,29 | 0,37% | 56,00 |
| 08.08.2024 | 42,47 | 42,99 | 42,04 | 42,14 | -0,98% | 25,00 |
| 07.08.2024 | 43,14 | 43,30 | 42,47 | 42,55 | -0,44% | 355,00 |
| 06.08.2024 | 42,65 | 43,18 | 41,79 | 42,74 | 1,29% | 255,00 |
| 05.08.2024 | 42,14 | 42,80 | 40,52 | 42,20 | -1,11% | 559,00 |
| 02.08.2024 | 42,33 | 42,88 | 41,71 | 42,67 | 0,23% | 62,00 |
| 01.08.2024 | 41,59 | 42,93 | 41,47 | 42,57 | 2,65% | 164,00 |
| 31.07.2024 | 42,07 | 42,29 | 41,47 | 41,47 | -2,72% | 295,00 |
| 30.07.2024 | 42,25 | 42,72 | 42,11 | 42,63 | 1,23% | 219,00 |
| 29.07.2024 | 42,08 | 42,41 | 41,83 | 42,11 | 0,41% | 266,00 |
| 26.07.2024 | 41,71 | 42,18 | 41,66 | 41,94 | 0,88% | 45,00 |
| 25.07.2024 | 42,01 | 42,14 | 41,33 | 41,58 | -0,82% | 193,00 |
| 24.07.2024 | 42,38 | 42,58 | 41,88 | 41,92 | -1,30% | 72,00 |
| 23.07.2024 | 42,25 | 42,66 | 42,17 | 42,47 | 0,44% | 232,00 |
| 22.07.2024 | 42,35 | 42,54 | 41,92 | 42,29 | -0,21% | 618,00 |
| 19.07.2024 | 42,21 | 42,39 | 42,01 | 42,38 | 0,51% | 2.553,00 |
| 18.07.2024 | 42,28 | 42,85 | 42,01 | 42,16 | -0,06% | 2.054,00 |
| 17.07.2024 | 41,78 | 42,32 | 41,47 | 42,19 | 0,93% | 65,00 |
| 16.07.2024 | 41,50 | 41,99 | 41,34 | 41,80 | 0,88% | 29,00 |
| 15.07.2024 | 40,81 | 41,47 | 40,77 | 41,43 | 1,87% | 489,00 |
| 12.07.2024 | 40,65 | 40,95 | 40,48 | 40,67 | 0,07% | 154,00 |
| 11.07.2024 | 39,46 | 40,78 | 39,25 | 40,64 | 3,00% | 130,00 |
| 10.07.2024 | 38,93 | 39,47 | 38,81 | 39,46 | 1,32% | 192,00 |
| 09.07.2024 | 39,25 | 39,28 | 38,86 | 38,94 | -0,76% | 107,00 |
| 08.07.2024 | 39,06 | 39,43 | 39,01 | 39,24 | 0,36% | 174,00 |
| 05.07.2024 | 39,05 | 39,23 | 38,93 | 39,10 | 0,12% | 245,00 |
| 04.07.2024 | 39,12 | 39,22 | 39,05 | 39,06 | -0,18% | 100,00 |
| 03.07.2024 | 39,38 | 39,52 | 39,00 | 39,13 | -0,74% | 243,00 |
| 02.07.2024 | 39,30 | 39,52 | 39,12 | 39,42 | 0,32% | 180,00 |
| 01.07.2024 | 39,68 | 39,83 | 39,02 | 39,29 | -1,24% | 167,00 |
| 28.06.2024 | 39,45 | 39,82 | 39,31 | 39,79 | 0,96% | 12,00 |
| 27.06.2024 | 38,96 | 39,43 | 38,75 | 39,41 | 0,96% | 35,00 |
| 26.06.2024 | 38,93 | 39,31 | 38,86 | 39,03 | -0,14% | 385,00 |
| 25.06.2024 | 39,68 | 39,79 | 39,07 | 39,09 | -1,44% | 146,00 |
| 24.06.2024 | 39,41 | 40,06 | 39,26 | 39,66 | 0,48% | 1.206,00 |
| 21.06.2024 | 39,29 | 39,54 | 39,08 | 39,47 | 0,45% | 264,00 |
| 20.06.2024 | 39,42 | 39,56 | 39,04 | 39,29 | -0,17% | 318,00 |
| 19.06.2024 | 39,27 | 39,51 | 39,23 | 39,36 | 0,06% | 274,00 |