Echtzeit-Aktienkurs SPIRIT REALTY CAP. DL-,01
Bid:
Ask:
Aktienkurse zur SPIRIT REALTY CAP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 37,41 | 37,89 | 37,21 | 37,68 | 0,61% | 1.444.133,00 |
| 15.01.2019 | 36,60 | 37,49 | 36,60 | 37,45 | 2,60% | 1.228.540,00 |
| 14.01.2019 | 36,83 | 37,07 | 36,47 | 36,50 | -1,32% | 850.819,00 |
| 11.01.2019 | 36,87 | 36,99 | 36,47 | 36,99 | 0,68% | 732.809,00 |
| 10.01.2019 | 36,44 | 36,87 | 36,07 | 36,74 | 0,69% | 665.831,00 |
| 09.01.2019 | 36,43 | 36,68 | 35,84 | 36,49 | 0,22% | 1.013.794,00 |
| 08.01.2019 | 35,67 | 36,48 | 35,41 | 36,41 | 2,85% | 1.078.161,00 |
| 07.01.2019 | 35,76 | 36,07 | 35,34 | 35,40 | -0,98% | 1.485.982,00 |
| 04.01.2019 | 35,25 | 35,87 | 35,25 | 35,75 | 1,68% | 733.371,00 |
| 03.01.2019 | 34,60 | 35,79 | 34,60 | 35,16 | 1,53% | 1.280.981,00 |
| 02.01.2019 | 34,95 | 34,95 | 34,31 | 34,63 | -1,76% | 914.613,00 |
| 31.12.2018 | 34,96 | 35,28 | 34,46 | 35,25 | 0,77% | 862.779,00 |
| 28.12.2018 | 35,30 | 35,60 | 34,77 | 34,98 | -1,80% | 1.174.946,00 |
| 27.12.2018 | 35,30 | 35,74 | 34,59 | 35,62 | 0,39% | 1.357.193,00 |
| 26.12.2018 | 34,35 | 35,55 | 33,86 | 35,48 | 3,47% | 1.047.104,00 |
| 24.12.2018 | 35,45 | 35,51 | 33,96 | 34,29 | -3,44% | 562.094,00 |
| 21.12.2018 | 35,86 | 36,35 | 35,41 | 35,51 | -0,92% | 1.435.319,00 |
| 20.12.2018 | 36,26 | 36,43 | 35,51 | 35,84 | -1,27% | 1.602.899,00 |
| 19.12.2018 | 37,11 | 37,11 | 35,92 | 36,30 | -2,31% | 1.942.849,00 |
| 18.12.2018 | 37,64 | 37,86 | 36,92 | 37,16 | -0,59% | 2.510.840,00 |
| 17.12.2018 | 39,54 | 39,82 | 37,25 | 37,38 | -5,37% | 1.833.471,00 |
| 14.12.2018 | 39,78 | 39,87 | 39,06 | 39,50 | -0,55% | 1.918.534,00 |
| 13.12.2018 | 38,21 | 40,11 | 37,66 | 39,72 | 3,84% | 3.616.174,00 |
| 12.12.2018 | 38,55 | 38,95 | 38,25 | 38,25 | 0,26% | 7.681.749,00 |
| 11.12.2018 | 38,30 | 38,78 | 38,00 | 38,15 | 0,53% | 8.508.501,00 |
| 10.12.2018 | 38,35 | 38,35 | 36,75 | 37,95 | -0,91% | 11.375.900,00 |
| 07.12.2018 | 39,40 | 39,45 | 38,20 | 38,30 | -2,79% | 11.292.047,00 |
| 06.12.2018 | 37,65 | 39,45 | 36,93 | 39,40 | 1,55% | 14.053.084,00 |
| 04.12.2018 | 38,50 | 39,45 | 38,50 | 38,80 | 0,91% | 17.567.806,00 |
| 03.12.2018 | 37,10 | 38,45 | 36,95 | 38,45 | 3,64% | 8.559.839,00 |
| 30.11.2018 | 37,05 | 37,30 | 36,58 | 37,10 | 0,82% | 8.668.249,00 |
| 29.11.2018 | 37,20 | 37,30 | 36,10 | 36,80 | -0,81% | 12.890.272,00 |
| 28.11.2018 | 37,20 | 37,53 | 36,80 | 37,10 | -0,40% | 4.703.018,00 |
| 27.11.2018 | 37,00 | 37,43 | 36,50 | 37,25 | 0,54% | 6.339.251,00 |
| 26.11.2018 | 37,45 | 37,63 | 37,01 | 37,05 | -0,94% | 5.048.629,00 |
| 23.11.2018 | 37,65 | 37,85 | 37,10 | 37,40 | -1,06% | 1.549.144,00 |
| 21.11.2018 | 38,05 | 38,20 | 37,70 | 37,80 | -0,92% | 2.652.816,00 |
| 20.11.2018 | 38,35 | 38,60 | 37,90 | 38,15 | -1,04% | 5.688.006,00 |
| 19.11.2018 | 39,35 | 39,45 | 38,15 | 38,55 | -1,78% | 6.488.493,00 |
| 16.11.2018 | 39,00 | 39,35 | 38,85 | 39,25 | 0,77% | 3.629.347,00 |
| 15.11.2018 | 39,50 | 39,90 | 38,75 | 38,95 | -3,11% | 5.471.714,00 |
| 14.11.2018 | 40,85 | 41,25 | 40,10 | 40,20 | -0,62% | 2.476.840,00 |
| 13.11.2018 | 41,05 | 41,25 | 40,30 | 40,45 | -0,86% | 3.517.545,00 |
| 12.11.2018 | 41,10 | 41,65 | 40,80 | 40,80 | -0,37% | 1.903.737,00 |
| 09.11.2018 | 41,00 | 41,40 | 40,85 | 40,95 | -0,36% | 1.923.761,00 |
| 08.11.2018 | 40,95 | 41,15 | 40,55 | 41,10 | 0,37% | 1.662.441,00 |
| 07.11.2018 | 40,55 | 41,00 | 40,35 | 40,95 | 0,99% | 2.175.533,00 |
| 06.11.2018 | 40,75 | 40,85 | 40,25 | 40,55 | -0,86% | 3.889.529,00 |
| 05.11.2018 | 39,50 | 41,40 | 39,50 | 40,90 | 4,87% | 7.841.861,00 |
| 02.11.2018 | 39,80 | 39,85 | 38,65 | 39,00 | -2,26% | 4.277.541,00 |
| 01.11.2018 | 39,10 | 40,00 | 38,85 | 39,90 | 2,05% | 5.084.137,00 |
| 31.10.2018 | 40,45 | 40,65 | 39,10 | 39,10 | -3,34% | 6.121.698,00 |
| 30.10.2018 | 39,90 | 40,80 | 39,75 | 40,45 | 1,38% | 4.464.627,00 |
| 29.10.2018 | 39,55 | 40,25 | 39,50 | 39,90 | 1,27% | 4.185.508,00 |
| 26.10.2018 | 40,25 | 40,60 | 39,18 | 39,40 | -2,23% | 4.861.498,00 |
| 25.10.2018 | 39,60 | 40,65 | 39,48 | 40,30 | 1,77% | 2.864.172,00 |
| 24.10.2018 | 39,40 | 40,20 | 39,15 | 39,60 | 0,76% | 4.128.106,00 |
| 23.10.2018 | 38,70 | 39,50 | 38,50 | 39,30 | 1,29% | 2.689.094,00 |
| 22.10.2018 | 39,65 | 39,75 | 38,75 | 38,80 | -1,77% | 3.315.016,00 |
| 19.10.2018 | 39,00 | 39,63 | 38,95 | 39,50 | 1,28% | 5.038.948,00 |
| 18.10.2018 | 39,10 | 39,35 | 38,80 | 39,00 | -0,26% | 4.443.849,00 |
| 17.10.2018 | 38,80 | 39,35 | 38,68 | 39,10 | 1,30% | 16.122.184,00 |
| 16.10.2018 | 38,05 | 38,80 | 37,53 | 38,60 | 2,12% | 5.895.538,00 |
| 15.10.2018 | 37,25 | 38,05 | 37,05 | 37,80 | 1,20% | 5.678.757,00 |
| 12.10.2018 | 37,95 | 38,05 | 37,10 | 37,35 | -0,80% | 4.814.137,00 |
| 11.10.2018 | 39,00 | 39,10 | 37,65 | 37,65 | -3,34% | 6.298.234,00 |
| 10.10.2018 | 39,50 | 39,60 | 38,90 | 38,95 | -1,64% | 5.820.726,00 |
| 09.10.2018 | 39,85 | 39,85 | 39,30 | 39,60 | -0,50% | 7.497.437,00 |
| 08.10.2018 | 38,80 | 39,95 | 38,80 | 39,80 | 2,84% | 4.913.940,00 |
| 05.10.2018 | 38,75 | 39,03 | 38,70 | 38,70 | 0,00% | 2.994.972,00 |
| 04.10.2018 | 39,10 | 39,25 | 38,55 | 38,70 | -1,53% | 3.864.684,00 |
| 03.10.2018 | 39,45 | 39,95 | 38,90 | 39,30 | -0,51% | 6.181.216,00 |
| 02.10.2018 | 39,75 | 39,90 | 39,10 | 39,50 | -1,00% | 8.547.653,00 |
| 01.10.2018 | 40,35 | 40,50 | 39,88 | 39,90 | -0,99% | 4.696.757,00 |
| 28.09.2018 | 39,00 | 40,40 | 38,85 | 40,30 | 3,33% | 5.313.653,00 |
| 27.09.2018 | 38,95 | 39,30 | 38,85 | 39,00 | -1,02% | 3.239.302,00 |
| 26.09.2018 | 39,80 | 39,85 | 39,30 | 39,40 | -1,01% | 3.940.228,00 |
| 25.09.2018 | 40,25 | 40,25 | 39,75 | 39,80 | -1,12% | 3.953.265,00 |
| 24.09.2018 | 40,45 | 40,55 | 40,05 | 40,25 | -0,37% | 6.156.866,00 |
| 21.09.2018 | 40,65 | 40,75 | 40,35 | 40,40 | -0,98% | 5.697.610,00 |
| 20.09.2018 | 40,15 | 40,90 | 39,90 | 40,80 | 1,75% | 3.325.576,00 |
| 19.09.2018 | 40,85 | 40,90 | 40,00 | 40,10 | -1,84% | 4.327.028,00 |
| 18.09.2018 | 41,00 | 41,10 | 40,70 | 40,85 | -0,61% | 3.075.812,00 |
| 17.09.2018 | 41,10 | 41,15 | 40,85 | 41,10 | 0,00% | 3.302.239,00 |
| 14.09.2018 | 41,50 | 41,50 | 40,85 | 41,10 | -1,32% | 4.249.099,00 |
| 13.09.2018 | 41,50 | 41,88 | 41,35 | 41,65 | 0,48% | 4.222.318,00 |
| 12.09.2018 | 41,40 | 41,60 | 41,30 | 41,45 | -0,12% | 2.245.437,00 |
| 11.09.2018 | 41,50 | 41,73 | 41,45 | 41,50 | -0,36% | 5.200.683,00 |
| 10.09.2018 | 41,65 | 41,85 | 41,45 | 41,65 | -0,12% | 3.543.644,00 |
| 07.09.2018 | 41,90 | 41,90 | 41,50 | 41,70 | -0,83% | 2.857.670,00 |
| 06.09.2018 | 42,20 | 42,25 | 41,95 | 42,05 | -0,12% | 2.734.207,00 |
| 05.09.2018 | 41,45 | 42,28 | 41,38 | 42,10 | 1,45% | 4.265.137,00 |
| 04.09.2018 | 41,75 | 42,15 | 41,35 | 41,50 | -0,84% | 4.243.942,00 |
| 31.08.2018 | 41,55 | 41,90 | 41,25 | 41,85 | 0,24% | 6.844.907,00 |
| 30.08.2018 | 42,60 | 42,63 | 41,75 | 41,75 | -1,76% | 2.771.879,00 |
| 29.08.2018 | 42,60 | 42,65 | 42,20 | 42,50 | 0,12% | 6.690.748,00 |
| 28.08.2018 | 41,85 | 42,60 | 41,53 | 42,45 | 1,68% | 3.436.908,00 |
| 27.08.2018 | 41,75 | 41,78 | 41,45 | 41,75 | 0,12% | 3.071.684,00 |
| 24.08.2018 | 41,85 | 41,90 | 41,65 | 41,70 | -0,36% | 2.070.760,00 |
| 23.08.2018 | 41,80 | 42,05 | 41,70 | 41,85 | 0,24% | 2.317.998,00 |