45,520$
0,82%
Echtzeit-Aktienkurs NNN Reit
Bid:
Ask:
Aktienkurse zur NNN Reit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,34 | 45,73 | 45,25 | 45,52 | 0,82% | 940.457,00 |
| 25.07.2024 | 45,51 | 45,68 | 44,84 | 45,15 | -0,68% | 1.183.413,00 |
| 24.07.2024 | 46,13 | 46,25 | 45,39 | 45,46 | -1,37% | 996.566,00 |
| 23.07.2024 | 45,98 | 46,28 | 45,75 | 46,09 | 0,09% | 703.922,00 |
| 22.07.2024 | 46,15 | 46,19 | 45,61 | 46,05 | -0,13% | 1.111.880,00 |
| 19.07.2024 | 46,00 | 46,12 | 45,76 | 46,11 | 0,46% | 842.500,00 |
| 18.07.2024 | 45,89 | 46,75 | 45,86 | 45,90 | -0,54% | 747.296,00 |
| 17.07.2024 | 45,52 | 46,29 | 45,52 | 46,15 | 1,29% | 633.752,00 |
| 16.07.2024 | 45,37 | 45,69 | 45,23 | 45,56 | 0,95% | 839.168,00 |
| 15.07.2024 | 44,56 | 45,19 | 44,44 | 45,13 | 1,74% | 993.718,00 |
| 12.07.2024 | 44,32 | 44,65 | 44,19 | 44,36 | 0,57% | 855.407,00 |
| 11.07.2024 | 43,37 | 44,31 | 43,23 | 44,11 | 3,16% | 1.287.899,00 |
| 10.07.2024 | 42,33 | 42,77 | 42,14 | 42,76 | 1,52% | 630.380,00 |
| 09.07.2024 | 42,36 | 42,46 | 42,04 | 42,12 | -0,73% | 841.010,00 |
| 08.07.2024 | 42,42 | 42,67 | 42,33 | 42,43 | 0,21% | 1.782.179,00 |
| 05.07.2024 | 42,30 | 42,53 | 42,10 | 42,34 | 0,28% | 1.208.752,00 |
| 03.07.2024 | 42,38 | 42,72 | 42,19 | 42,22 | -0,24% | 354.380,00 |
| 02.07.2024 | 42,30 | 42,46 | 42,14 | 42,32 | 0,31% | 425.308,00 |
| 01.07.2024 | 42,42 | 42,62 | 41,83 | 42,19 | -0,96% | 913.043,00 |
| 28.06.2024 | 42,40 | 42,64 | 42,10 | 42,60 | 0,90% | 1.367.210,00 |
| 27.06.2024 | 41,75 | 42,24 | 41,57 | 42,22 | 1,32% | 899.486,00 |
| 26.06.2024 | 41,61 | 41,85 | 41,47 | 41,67 | -0,50% | 662.631,00 |
| 25.06.2024 | 42,49 | 42,56 | 41,85 | 41,88 | -1,55% | 466.990,00 |
| 24.06.2024 | 42,26 | 43,00 | 42,21 | 42,54 | 0,76% | 576.183,00 |
| 21.06.2024 | 42,19 | 42,29 | 41,76 | 42,22 | 0,31% | 1.558.753,00 |
| 20.06.2024 | 42,13 | 42,38 | 41,78 | 42,09 | -0,26% | 943.829,00 |
| 18.06.2024 | 42,05 | 42,36 | 42,05 | 42,20 | 0,31% | 720.128,00 |
| 17.06.2024 | 41,87 | 42,32 | 41,75 | 42,07 | -0,12% | 698.697,00 |
| 14.06.2024 | 41,87 | 42,24 | 41,84 | 42,12 | 0,07% | 508.126,00 |
| 13.06.2024 | 41,90 | 42,28 | 41,86 | 42,09 | 0,50% | 469.183,00 |
| 12.06.2024 | 42,54 | 42,75 | 41,76 | 41,88 | 0,53% | 806.400,00 |
| 11.06.2024 | 41,52 | 41,78 | 41,24 | 41,66 | -0,17% | 698.770,00 |
| 10.06.2024 | 41,83 | 41,99 | 41,41 | 41,73 | -0,71% | 576.068,00 |
| 07.06.2024 | 42,16 | 42,45 | 41,94 | 42,03 | -1,66% | 485.335,00 |
| 06.06.2024 | 42,02 | 42,76 | 41,93 | 42,74 | 1,30% | 483.873,00 |
| 05.06.2024 | 42,56 | 42,56 | 42,08 | 42,19 | -0,94% | 800.825,00 |
| 04.06.2024 | 42,11 | 42,87 | 42,01 | 42,59 | 1,02% | 881.299,00 |
| 03.06.2024 | 41,77 | 42,18 | 41,71 | 42,16 | 0,93% | 966.563,00 |
| 31.05.2024 | 40,88 | 41,82 | 40,88 | 41,77 | 2,03% | 1.436.640,00 |
| 30.05.2024 | 40,61 | 41,01 | 40,53 | 40,94 | 1,66% | 748.056,00 |
| 29.05.2024 | 40,40 | 40,49 | 40,12 | 40,27 | -1,23% | 577.599,00 |
| 28.05.2024 | 41,57 | 41,84 | 40,74 | 40,77 | -1,28% | 945.770,00 |
| 24.05.2024 | 41,37 | 41,43 | 41,12 | 41,30 | 0,46% | 517.502,00 |
| 23.05.2024 | 41,77 | 41,84 | 41,10 | 41,11 | -1,93% | 522.569,00 |
| 22.05.2024 | 42,30 | 42,43 | 41,86 | 41,92 | -1,25% | 494.422,00 |
| 21.05.2024 | 42,07 | 42,76 | 42,07 | 42,45 | 0,74% | 800.071,00 |
| 20.05.2024 | 42,43 | 42,59 | 41,98 | 42,14 | -0,99% | 845.030,00 |
| 17.05.2024 | 42,51 | 42,64 | 42,32 | 42,56 | 0,40% | 573.505,00 |
| 16.05.2024 | 42,74 | 42,78 | 42,25 | 42,39 | -0,82% | 1.008.127,00 |
| 15.05.2024 | 43,23 | 43,35 | 42,69 | 42,74 | 0,14% | 1.248.332,00 |
| 14.05.2024 | 42,99 | 42,99 | 42,49 | 42,68 | -0,21% | 1.041.411,00 |
| 13.05.2024 | 42,48 | 42,80 | 42,32 | 42,77 | 1,21% | 689.039,00 |
| 10.05.2024 | 42,37 | 42,46 | 42,08 | 42,26 | 0,09% | 608.045,00 |
| 09.05.2024 | 41,94 | 42,27 | 41,64 | 42,22 | 1,20% | 766.367,00 |
| 08.05.2024 | 42,20 | 42,37 | 41,59 | 41,72 | -1,74% | 1.043.269,00 |
| 07.05.2024 | 42,40 | 42,60 | 42,12 | 42,46 | 0,83% | 1.707.118,00 |
| 06.05.2024 | 42,06 | 42,12 | 41,70 | 42,11 | 0,74% | 891.171,00 |
| 03.05.2024 | 42,09 | 42,35 | 41,44 | 41,80 | 0,53% | 1.183.421,00 |
| 02.05.2024 | 41,17 | 41,67 | 40,89 | 41,58 | 2,19% | 1.662.963,00 |
| 01.05.2024 | 40,46 | 41,49 | 40,24 | 40,69 | 0,39% | 2.310.990,00 |
| 30.04.2024 | 40,36 | 41,02 | 40,36 | 40,53 | -0,27% | 2.097.642,00 |
| 29.04.2024 | 40,50 | 40,81 | 40,31 | 40,64 | -0,29% | 1.636.548,00 |
| 26.04.2024 | 41,17 | 41,48 | 40,66 | 40,76 | -0,66% | 2.445.339,00 |
| 25.04.2024 | 40,78 | 41,09 | 40,64 | 41,03 | -0,27% | 1.139.188,00 |
| 24.04.2024 | 40,67 | 41,17 | 40,58 | 41,14 | 0,44% | 868.634,00 |
| 23.04.2024 | 40,56 | 41,10 | 40,47 | 40,96 | 0,86% | 1.598.565,00 |
| 22.04.2024 | 40,15 | 40,69 | 39,88 | 40,61 | 1,53% | 921.104,00 |
| 19.04.2024 | 39,85 | 40,25 | 39,77 | 40,00 | 0,58% | 1.066.516,00 |
| 18.04.2024 | 39,78 | 40,12 | 39,61 | 39,77 | 0,25% | 1.124.990,00 |
| 17.04.2024 | 39,57 | 39,89 | 39,41 | 39,67 | 0,76% | 851.766,00 |
| 16.04.2024 | 39,86 | 39,88 | 39,35 | 39,37 | -1,62% | 915.709,00 |
| 15.04.2024 | 40,99 | 40,99 | 39,86 | 40,02 | -1,94% | 807.379,00 |
| 12.04.2024 | 40,96 | 41,09 | 40,71 | 40,81 | -0,46% | 765.519,00 |
| 11.04.2024 | 40,87 | 41,30 | 40,59 | 41,00 | 0,94% | 915.268,00 |
| 10.04.2024 | 41,37 | 41,37 | 40,34 | 40,62 | -4,76% | 1.002.796,00 |
| 09.04.2024 | 42,13 | 42,67 | 42,05 | 42,65 | 1,50% | 618.314,00 |
| 08.04.2024 | 41,62 | 42,09 | 41,54 | 42,02 | 1,23% | 592.312,00 |
| 05.04.2024 | 41,24 | 41,64 | 41,02 | 41,51 | 0,07% | 679.815,00 |
| 04.04.2024 | 41,56 | 42,06 | 41,32 | 41,48 | 0,46% | 1.011.007,00 |
| 03.04.2024 | 41,40 | 41,44 | 41,10 | 41,29 | -0,53% | 1.037.547,00 |
| 02.04.2024 | 42,08 | 42,08 | 41,36 | 41,51 | -1,82% | 1.544.322,00 |
| 01.04.2024 | 42,69 | 42,69 | 42,07 | 42,28 | -1,08% | 937.292,00 |
| 28.03.2024 | 42,76 | 42,95 | 42,61 | 42,74 | 0,33% | 1.080.520,00 |
| 27.03.2024 | 42,22 | 42,61 | 42,16 | 42,60 | 1,53% | 1.233.170,00 |
| 26.03.2024 | 42,11 | 42,20 | 41,92 | 41,96 | -0,17% | 880.429,00 |
| 25.03.2024 | 42,75 | 42,82 | 41,94 | 42,03 | -1,08% | 1.220.820,00 |
| 22.03.2024 | 42,86 | 42,91 | 42,30 | 42,49 | -0,40% | 1.285.238,00 |
| 21.03.2024 | 42,17 | 42,68 | 42,16 | 42,66 | 1,35% | 1.372.707,00 |
| 20.03.2024 | 41,73 | 42,38 | 41,62 | 42,09 | 0,65% | 1.131.716,00 |
| 19.03.2024 | 41,48 | 41,85 | 41,27 | 41,82 | 1,11% | 1.216.666,00 |
| 18.03.2024 | 41,40 | 41,84 | 41,32 | 41,36 | -0,24% | 1.120.637,00 |
| 15.03.2024 | 40,64 | 41,60 | 40,61 | 41,46 | 0,95% | 2.315.770,00 |
| 14.03.2024 | 41,68 | 41,73 | 40,81 | 41,07 | -1,56% | 1.242.207,00 |
| 13.03.2024 | 42,50 | 42,79 | 41,67 | 41,72 | -2,02% | 1.477.668,00 |
| 12.03.2024 | 42,74 | 42,78 | 42,12 | 42,58 | -0,42% | 1.540.060,00 |
| 11.03.2024 | 42,56 | 42,91 | 42,32 | 42,76 | 0,52% | 1.369.863,00 |
| 08.03.2024 | 42,43 | 42,64 | 42,22 | 42,54 | 0,97% | 1.186.151,00 |
| 07.03.2024 | 41,63 | 42,15 | 41,57 | 42,13 | 1,52% | 1.443.197,00 |
| 06.03.2024 | 41,81 | 41,95 | 41,20 | 41,50 | -0,62% | 1.747.886,00 |
| 05.03.2024 | 41,91 | 42,13 | 41,57 | 41,76 | -0,26% | 1.427.421,00 |