Echtzeit-Aktienkurs SPIRIT REALTY CAP. DL-,01
Bid:
Ask:
Aktienkurse zur SPIRIT REALTY CAP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2019 | 47,80 | 47,90 | 47,58 | 47,65 | 0,01% | 35.940,00 |
| 24.09.2019 | 47,95 | 48,19 | 47,50 | 47,64 | -1,02% | 45.354,00 |
| 23.09.2019 | 48,20 | 48,61 | 48,02 | 48,13 | 0,19% | 20.679,00 |
| 20.09.2019 | 47,68 | 48,12 | 47,60 | 48,04 | 0,80% | 38.944,00 |
| 19.09.2019 | 47,40 | 47,79 | 47,34 | 47,66 | 0,42% | 44.592,00 |
| 18.09.2019 | 47,71 | 47,71 | 47,13 | 47,46 | -0,27% | 38.413,00 |
| 17.09.2019 | 47,46 | 47,90 | 47,45 | 47,59 | 0,72% | 47.342,00 |
| 16.09.2019 | 47,13 | 47,34 | 47,06 | 47,25 | 0,68% | 44.361,00 |
| 13.09.2019 | 47,14 | 47,60 | 46,62 | 46,93 | -0,78% | 93.699,00 |
| 12.09.2019 | 47,57 | 47,65 | 47,07 | 47,30 | 0,49% | 44.639,00 |
| 11.09.2019 | 46,70 | 47,30 | 46,70 | 47,07 | 0,64% | 46.930,00 |
| 10.09.2019 | 46,30 | 46,77 | 45,84 | 46,77 | -0,21% | 45.041,00 |
| 09.09.2019 | 47,29 | 47,29 | 46,67 | 46,87 | -1,70% | 57.263,00 |
| 06.09.2019 | 47,76 | 47,97 | 47,58 | 47,68 | 0,15% | 28.596,00 |
| 05.09.2019 | 48,49 | 48,50 | 47,28 | 47,61 | -1,90% | 55.044,00 |
| 04.09.2019 | 48,29 | 48,56 | 48,18 | 48,53 | 1,08% | 37.424,00 |
| 03.09.2019 | 47,68 | 48,58 | 47,68 | 48,01 | 0,13% | 39.288,00 |
| 30.08.2019 | 47,68 | 48,22 | 47,68 | 47,95 | 0,29% | 31.185,00 |
| 29.08.2019 | 47,16 | 47,83 | 47,16 | 47,81 | 1,88% | 51.191,00 |
| 28.08.2019 | 46,71 | 47,03 | 46,50 | 46,93 | 0,15% | 40.371,00 |
| 27.08.2019 | 46,50 | 47,18 | 46,48 | 46,86 | 1,49% | 73.394,00 |
| 26.08.2019 | 46,23 | 46,42 | 45,98 | 46,17 | 0,61% | 62.200,00 |
| 23.08.2019 | 46,47 | 46,86 | 45,73 | 45,89 | -1,50% | 35.640,00 |
| 22.08.2019 | 45,90 | 46,60 | 45,90 | 46,59 | 1,87% | 48.285,00 |
| 21.08.2019 | 45,70 | 46,00 | 45,66 | 45,74 | 0,01% | 91.730,00 |
| 20.08.2019 | 46,03 | 46,11 | 45,69 | 45,73 | -0,91% | 45.719,00 |
| 19.08.2019 | 46,50 | 46,50 | 46,07 | 46,15 | -0,15% | 107.968,00 |
| 16.08.2019 | 45,60 | 46,63 | 45,36 | 46,22 | 1,58% | 95.997,00 |
| 15.08.2019 | 45,47 | 45,81 | 45,32 | 45,50 | 0,57% | 161.077,00 |
| 14.08.2019 | 45,27 | 45,36 | 45,06 | 45,24 | -0,42% | 97.096,00 |
| 13.08.2019 | 45,79 | 45,93 | 45,32 | 45,43 | -0,70% | 124.778,00 |
| 12.08.2019 | 46,24 | 46,27 | 45,74 | 45,75 | -0,87% | 100.523,00 |
| 09.08.2019 | 46,29 | 46,53 | 45,71 | 46,15 | -0,28% | 36.924,00 |
| 08.08.2019 | 45,62 | 46,37 | 45,62 | 46,28 | 0,76% | 81.061,00 |
| 07.08.2019 | 44,67 | 46,22 | 44,66 | 45,93 | 4,15% | 140.487,00 |
| 06.08.2019 | 43,44 | 44,36 | 43,27 | 44,10 | 2,06% | 95.812,00 |
| 05.08.2019 | 43,72 | 43,76 | 42,65 | 43,21 | -1,53% | 55.484,00 |
| 02.08.2019 | 44,02 | 44,36 | 43,87 | 43,88 | -0,07% | 30.898,00 |
| 01.08.2019 | 43,99 | 44,29 | 43,71 | 43,91 | -0,60% | 33.071,00 |
| 31.07.2019 | 44,73 | 44,77 | 43,91 | 44,18 | -1,20% | 40.793,00 |
| 30.07.2019 | 44,37 | 44,72 | 44,29 | 44,71 | 0,95% | 44.361,00 |
| 29.07.2019 | 44,07 | 44,36 | 43,82 | 44,29 | 0,98% | 23.543,00 |
| 26.07.2019 | 43,74 | 44,00 | 43,45 | 43,86 | 0,25% | 39.319,00 |
| 25.07.2019 | 43,74 | 43,87 | 43,43 | 43,75 | -0,14% | 27.559,00 |
| 24.07.2019 | 43,90 | 43,91 | 43,60 | 43,81 | 0,05% | 82.628,00 |
| 23.07.2019 | 43,24 | 43,84 | 43,15 | 43,79 | 0,83% | 83.865,00 |
| 22.07.2019 | 43,63 | 43,63 | 43,08 | 43,43 | -0,37% | 69.055,00 |
| 19.07.2019 | 43,94 | 44,01 | 43,32 | 43,59 | -0,89% | 87.002,00 |
| 18.07.2019 | 43,55 | 44,02 | 43,21 | 43,98 | 0,50% | 40.303,00 |
| 17.07.2019 | 44,34 | 44,34 | 43,28 | 43,76 | -0,79% | 66.230,00 |
| 16.07.2019 | 44,53 | 44,61 | 43,98 | 44,11 | -1,41% | 57.879,00 |
| 15.07.2019 | 44,82 | 45,21 | 44,67 | 44,74 | -0,13% | 36.291,00 |
| 12.07.2019 | 44,58 | 44,97 | 44,52 | 44,80 | 0,00% | 52.371,00 |
| 11.07.2019 | 45,10 | 45,61 | 44,52 | 44,80 | 0,20% | 89.950,00 |
| 10.07.2019 | 44,38 | 44,76 | 44,20 | 44,71 | 1,20% | 106.994,00 |
| 09.07.2019 | 44,33 | 44,59 | 44,03 | 44,18 | -0,34% | 90.778,00 |
| 08.07.2019 | 44,48 | 44,58 | 44,10 | 44,33 | -0,65% | 232.544,00 |
| 05.07.2019 | 44,65 | 44,72 | 43,90 | 44,62 | -0,68% | 123.588,00 |
| 03.07.2019 | 44,21 | 45,12 | 44,21 | 44,93 | 1,58% | 163.516,00 |
| 02.07.2019 | 44,11 | 44,58 | 43,82 | 44,23 | 4,50% | 226.968,00 |
| 01.07.2019 | 42,75 | 42,75 | 41,79 | 42,32 | -0,77% | 32.961,00 |
| 28.06.2019 | 42,27 | 42,70 | 42,19 | 42,65 | 0,90% | 53.347,00 |
| 27.06.2019 | 42,58 | 42,59 | 42,15 | 42,27 | -1,22% | 53.683,00 |
| 26.06.2019 | 43,37 | 43,41 | 42,57 | 42,79 | -2,33% | 58.910,00 |
| 25.06.2019 | 44,47 | 44,53 | 43,76 | 43,81 | -1,51% | 42.057,00 |
| 24.06.2019 | 44,67 | 44,74 | 44,15 | 44,48 | -0,91% | 53.998,00 |
| 21.06.2019 | 44,73 | 45,10 | 44,49 | 44,89 | -0,58% | 42.621,00 |
| 20.06.2019 | 44,77 | 45,37 | 44,77 | 45,15 | 0,69% | 30.973,00 |
| 19.06.2019 | 44,28 | 44,96 | 44,19 | 44,84 | 0,88% | 17.584,00 |
| 18.06.2019 | 45,11 | 45,20 | 44,19 | 44,45 | -0,74% | 38.370,00 |
| 17.06.2019 | 45,00 | 45,08 | 44,52 | 44,78 | 0,02% | 64.793,00 |
| 14.06.2019 | 44,57 | 44,91 | 44,48 | 44,77 | 0,43% | 34.272,00 |
| 13.06.2019 | 44,75 | 44,97 | 44,23 | 44,58 | 0,02% | 54.835,00 |
| 12.06.2019 | 44,39 | 44,67 | 44,29 | 44,57 | 0,86% | 32.180,00 |
| 11.06.2019 | 43,93 | 44,19 | 43,72 | 44,19 | 0,34% | 33.285,00 |
| 10.06.2019 | 44,29 | 44,29 | 43,63 | 44,04 | -0,86% | 37.000,00 |
| 07.06.2019 | 44,61 | 44,71 | 44,23 | 44,42 | -0,30% | 46.892,00 |
| 06.06.2019 | 44,66 | 44,66 | 43,84 | 44,56 | -0,44% | 55.923,00 |
| 05.06.2019 | 43,91 | 44,75 | 43,83 | 44,75 | 2,43% | 44.814,00 |
| 04.06.2019 | 43,84 | 44,09 | 43,06 | 43,69 | -0,55% | 87.434,00 |
| 03.06.2019 | 43,27 | 43,98 | 43,27 | 43,93 | 3,00% | 133.079,00 |
| 31.05.2019 | 41,98 | 42,71 | 41,80 | 42,65 | 1,28% | 55.093,00 |
| 30.05.2019 | 41,82 | 42,44 | 41,82 | 42,11 | 0,77% | 70.464,00 |
| 29.05.2019 | 41,71 | 41,84 | 41,27 | 41,79 | -0,43% | 77.652,00 |
| 28.05.2019 | 42,67 | 42,70 | 41,96 | 41,97 | -1,55% | 57.047,00 |
| 24.05.2019 | 42,99 | 42,99 | 42,51 | 42,63 | -0,28% | 59.259,00 |
| 23.05.2019 | 42,70 | 42,92 | 42,47 | 42,75 | -0,16% | 84.040,00 |
| 22.05.2019 | 42,74 | 42,88 | 42,60 | 42,82 | 0,04% | 35.984,00 |
| 21.05.2019 | 42,79 | 43,10 | 42,73 | 42,81 | 0,13% | 48.309,00 |
| 20.05.2019 | 43,03 | 43,10 | 42,59 | 42,75 | -0,70% | 55.429,00 |
| 17.05.2019 | 42,97 | 43,19 | 42,87 | 43,05 | 0,21% | 71.220,00 |
| 16.05.2019 | 42,71 | 43,19 | 42,71 | 42,96 | 0,47% | 36.779,00 |
| 15.05.2019 | 42,54 | 42,82 | 42,53 | 42,76 | 0,38% | 42.765,00 |
| 14.05.2019 | 42,68 | 42,85 | 42,41 | 42,60 | -0,07% | 45.203,00 |
| 13.05.2019 | 42,23 | 42,74 | 41,93 | 42,63 | 0,95% | 55.426,00 |
| 10.05.2019 | 41,83 | 42,25 | 41,70 | 42,23 | 1,20% | 90.270,00 |
| 09.05.2019 | 41,33 | 41,78 | 40,86 | 41,73 | 0,43% | 78.980,00 |
| 08.05.2019 | 41,36 | 41,66 | 41,34 | 41,55 | 0,10% | 108.107,00 |
| 07.05.2019 | 42,13 | 42,13 | 41,29 | 41,51 | -1,48% | 110.104,00 |
| 06.05.2019 | 41,78 | 42,29 | 41,78 | 42,14 | 0,99% | 102.754,00 |