36,200€
-0,43%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 36,20 | 36,37 | 35,76 | 36,19 | -0,47% | 894,00 |
| 22.05.2025 | 36,27 | 36,44 | 35,92 | 36,36 | 0,07% | 306,00 |
| 21.05.2025 | 36,74 | 36,89 | 36,22 | 36,33 | -2,01% | 677,00 |
| 20.05.2025 | 37,30 | 37,53 | 37,00 | 37,08 | -0,86% | 53,00 |
| 19.05.2025 | 37,45 | 37,53 | 37,08 | 37,40 | -0,74% | 436,00 |
| 16.05.2025 | 36,98 | 37,69 | 36,97 | 37,68 | 1,62% | 153,00 |
| 15.05.2025 | 36,17 | 37,11 | 36,00 | 37,08 | 1,94% | 336,00 |
| 14.05.2025 | 36,51 | 36,57 | 35,81 | 36,37 | -0,32% | 298,00 |
| 13.05.2025 | 37,27 | 37,46 | 36,41 | 36,49 | -2,49% | 46,00 |
| 12.05.2025 | 37,56 | 38,44 | 36,99 | 37,42 | 1,00% | 194,00 |
| 09.05.2025 | 36,90 | 37,25 | 36,73 | 37,05 | 0,35% | 250,00 |
| 08.05.2025 | 37,11 | 37,34 | 36,58 | 36,92 | 0,00% | 46,00 |
| 07.05.2025 | 37,14 | 37,27 | 36,81 | 36,92 | -0,05% | 476,00 |
| 06.05.2025 | 37,28 | 37,40 | 36,84 | 36,94 | -1,20% | 471,00 |
| 05.05.2025 | 36,63 | 37,60 | 36,56 | 37,39 | 1,30% | 2.324,00 |
| 02.05.2025 | 36,40 | 37,02 | 36,15 | 36,91 | 2,07% | 353,00 |
| 30.04.2025 | 35,80 | 36,25 | 35,42 | 36,16 | -0,47% | 213,00 |
| 29.04.2025 | 36,14 | 36,48 | 35,86 | 36,33 | 0,83% | 120,00 |
| 28.04.2025 | 35,75 | 36,13 | 35,64 | 36,03 | 0,22% | 148,00 |
| 25.04.2025 | 36,15 | 36,21 | 35,78 | 35,95 | -0,10% | 113,00 |
| 24.04.2025 | 36,11 | 36,25 | 35,82 | 35,98 | -1,05% | 491,00 |
| 23.04.2025 | 36,91 | 37,12 | 35,77 | 36,36 | 0,25% | 101,00 |
| 22.04.2025 | 35,70 | 36,60 | 35,69 | 36,27 | -0,64% | 2.341,00 |
| 17.04.2025 | 36,70 | 36,95 | 35,80 | 36,51 | 0,55% | 6.900,00 |
| 16.04.2025 | 35,67 | 36,82 | 35,62 | 36,31 | 0,00% | 190,00 |
| 15.04.2025 | 35,74 | 36,57 | 35,67 | 36,31 | 1,42% | 380,00 |
| 14.04.2025 | 35,08 | 35,91 | 34,97 | 35,80 | 2,39% | 487,00 |
| 11.04.2025 | 34,95 | 35,22 | 33,64 | 34,96 | 0,20% | 30.375,00 |
| 10.04.2025 | 36,00 | 36,10 | 34,05 | 34,89 | -2,75% | 15.716,00 |
| 09.04.2025 | 34,51 | 36,02 | 32,41 | 35,88 | 4,79% | 1.052,00 |
| 08.04.2025 | 35,66 | 36,28 | 33,98 | 34,24 | -2,92% | 1.150,00 |
| 07.04.2025 | 35,74 | 36,70 | 34,97 | 35,27 | -4,74% | 1.199,00 |
| 04.04.2025 | 37,69 | 38,46 | 36,97 | 37,02 | -2,42% | 1.638,00 |
| 03.04.2025 | 37,87 | 38,63 | 37,50 | 37,94 | -2,90% | 891,00 |
| 02.04.2025 | 39,33 | 39,48 | 38,91 | 39,08 | -0,75% | 53,00 |
| 01.04.2025 | 39,33 | 39,74 | 38,91 | 39,37 | -0,25% | 47,00 |
| 31.03.2025 | 38,83 | 39,66 | 38,67 | 39,47 | 1,64% | 387,00 |
| 28.03.2025 | 38,92 | 39,14 | 38,63 | 38,84 | -0,23% | 88,00 |
| 27.03.2025 | 39,01 | 39,44 | 38,82 | 38,93 | -0,22% | - |
| 26.03.2025 | 38,33 | 39,05 | 38,18 | 39,01 | 1,76% | 167,00 |
| 25.03.2025 | 38,40 | 38,59 | 38,12 | 38,34 | -0,21% | 402,00 |
| 24.03.2025 | 38,56 | 38,64 | 38,26 | 38,42 | 0,13% | 1.013,00 |
| 21.03.2025 | 38,38 | 38,48 | 37,95 | 38,37 | 0,16% | 1.275,00 |
| 20.03.2025 | 38,36 | 38,60 | 38,15 | 38,31 | 0,24% | 32,00 |
| 19.03.2025 | 38,64 | 38,84 | 38,03 | 38,22 | -0,91% | - |
| 18.03.2025 | 38,75 | 38,98 | 38,47 | 38,57 | -0,59% | 363,00 |
| 17.03.2025 | 38,74 | 39,11 | 38,58 | 38,80 | -0,30% | 489,00 |
| 14.03.2025 | 38,71 | 38,98 | 38,30 | 38,91 | 1,01% | 231,00 |
| 13.03.2025 | 38,68 | 39,42 | 38,44 | 38,52 | -0,31% | 287,00 |
| 12.03.2025 | 39,38 | 39,71 | 38,58 | 38,64 | -1,65% | 295,00 |
| 11.03.2025 | 39,84 | 39,87 | 38,79 | 39,29 | -1,54% | - |
| 10.03.2025 | 39,40 | 40,77 | 38,98 | 39,91 | 1,15% | 505,00 |
| 07.03.2025 | 39,55 | 40,03 | 39,19 | 39,45 | -0,53% | 198,00 |
| 06.03.2025 | 39,81 | 39,94 | 38,76 | 39,66 | -0,54% | 2.108,00 |
| 05.03.2025 | 40,15 | 40,15 | 39,07 | 39,88 | -0,34% | 217,00 |
| 04.03.2025 | 40,91 | 41,17 | 40,01 | 40,01 | -1,97% | 1.317,00 |
| 03.03.2025 | 40,82 | 40,92 | 40,26 | 40,82 | -0,27% | 818,00 |
| 28.02.2025 | 40,56 | 41,04 | 40,29 | 40,93 | 0,96% | 413,00 |
| 27.02.2025 | 40,18 | 40,60 | 40,06 | 40,54 | 1,44% | 744,00 |
| 26.02.2025 | 40,84 | 40,95 | 39,77 | 39,96 | -1,77% | 965,00 |
| 25.02.2025 | 40,05 | 40,78 | 39,83 | 40,68 | 1,45% | 31,00 |
| 24.02.2025 | 39,68 | 40,23 | 39,34 | 40,10 | 1,44% | 1.256,00 |
| 21.02.2025 | 39,27 | 39,69 | 39,20 | 39,53 | 0,83% | 1.223,00 |
| 20.02.2025 | 39,13 | 39,42 | 38,99 | 39,21 | -0,04% | 189,00 |
| 19.02.2025 | 39,09 | 39,44 | 38,85 | 39,22 | 0,28% | 140,00 |
| 18.02.2025 | 39,23 | 39,35 | 38,48 | 39,11 | -0,11% | 2.042,00 |
| 17.02.2025 | 39,16 | 39,30 | 39,01 | 39,16 | 1,54% | 165,00 |
| 14.02.2025 | 39,07 | 39,09 | 38,35 | 38,56 | -1,04% | 1.356,00 |
| 13.02.2025 | 38,11 | 39,14 | 38,00 | 38,97 | 2,19% | 1.593,00 |
| 12.02.2025 | 38,77 | 38,97 | 38,07 | 38,13 | -1,82% | 2.969,00 |
| 11.02.2025 | 36,85 | 39,22 | 36,75 | 38,84 | 5,17% | 2.769,00 |
| 10.02.2025 | 37,51 | 37,69 | 36,89 | 36,93 | -1,10% | 4.042,00 |
| 07.02.2025 | 37,40 | 37,56 | 37,09 | 37,34 | -0,12% | 505,00 |
| 06.02.2025 | 37,57 | 38,06 | 37,29 | 37,38 | -0,07% | 874,00 |
| 05.02.2025 | 37,36 | 37,83 | 37,26 | 37,41 | -0,25% | 522,00 |
| 04.02.2025 | 37,97 | 38,15 | 37,33 | 37,50 | -1,33% | 1.535,00 |
| 03.02.2025 | 37,89 | 38,46 | 37,83 | 38,01 | 0,16% | 2.095,00 |
| 31.01.2025 | 37,78 | 38,04 | 37,61 | 37,95 | -0,37% | 293,00 |
| 30.01.2025 | 37,90 | 38,35 | 37,74 | 38,09 | 0,62% | 1.147,00 |
| 29.01.2025 | 38,54 | 38,79 | 37,64 | 37,85 | -1,89% | 639,00 |
| 28.01.2025 | 38,96 | 39,27 | 38,56 | 38,58 | -0,90% | 513,00 |
| 27.01.2025 | 37,65 | 39,16 | 37,36 | 38,93 | 3,00% | 2.402,00 |
| 24.01.2025 | 37,87 | 38,03 | 37,56 | 37,80 | -0,60% | 478,00 |
| 23.01.2025 | 38,08 | 38,19 | 37,58 | 38,03 | -0,03% | 1.278,00 |
| 22.01.2025 | 38,98 | 39,02 | 37,96 | 38,04 | -2,29% | 543,00 |
| 21.01.2025 | 38,73 | 39,17 | 38,62 | 38,93 | 0,82% | 3.479,00 |
| 20.01.2025 | 38,91 | 39,00 | 38,47 | 38,61 | -1,05% | 752,00 |
| 17.01.2025 | 38,87 | 39,31 | 38,78 | 39,02 | 0,57% | 461,00 |
| 16.01.2025 | 38,39 | 38,83 | 38,20 | 38,80 | 1,24% | 664,00 |
| 15.01.2025 | 38,12 | 39,03 | 37,97 | 38,33 | 0,74% | 687,00 |
| 14.01.2025 | 37,70 | 38,19 | 37,57 | 38,05 | 0,77% | 520,00 |
| 13.01.2025 | 37,31 | 37,81 | 36,83 | 37,76 | 1,85% | 962,00 |
| 10.01.2025 | 37,77 | 37,89 | 37,04 | 37,07 | -1,78% | 370,00 |
| 09.01.2025 | 37,72 | 37,85 | 37,63 | 37,74 | 0,17% | 180,00 |
| 08.01.2025 | 37,48 | 37,74 | 37,30 | 37,68 | 0,69% | 514,00 |
| 07.01.2025 | 38,07 | 38,28 | 37,27 | 37,42 | -1,80% | 1.182,00 |
| 06.01.2025 | 39,15 | 39,18 | 38,06 | 38,10 | -2,66% | 548,00 |
| 03.01.2025 | 39,10 | 39,36 | 38,89 | 39,14 | 0,13% | 1.249,00 |
| 02.01.2025 | 39,49 | 40,10 | 38,98 | 39,09 | 1,13% | 1.660,00 |
| 30.12.2024 | 38,74 | 38,85 | 38,65 | 38,66 | -0,41% | 171,00 |