52,580€
-0,52%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,35 | 54,53 | 53,99 | 54,39 | 0,28% | 9.676,00 |
| 04.05.2026 | 54,45 | 54,68 | 53,99 | 54,24 | -0,80% | 5.566,00 |
| 30.04.2026 | 54,08 | 54,77 | 53,68 | 54,68 | 0,73% | 9.873,00 |
| 29.04.2026 | 54,38 | 54,57 | 53,98 | 54,29 | 0,02% | 7.529,00 |
| 28.04.2026 | 53,80 | 54,29 | 53,54 | 54,28 | 1,30% | 6.763,00 |
| 27.04.2026 | 54,06 | 54,28 | 53,38 | 53,58 | -0,81% | 6.747,00 |
| 24.04.2026 | 54,85 | 54,87 | 54,02 | 54,02 | -1,49% | 6.229,00 |
| 23.04.2026 | 54,10 | 54,87 | 54,09 | 54,84 | 1,32% | 5.600,00 |
| 22.04.2026 | 54,69 | 54,94 | 53,94 | 54,12 | -0,92% | 7.700,00 |
| 21.04.2026 | 55,15 | 55,35 | 54,43 | 54,63 | -0,83% | 8.644,00 |
| 20.04.2026 | 55,01 | 55,53 | 54,94 | 55,08 | -0,39% | 6.415,00 |
| 17.04.2026 | 54,82 | 55,44 | 54,28 | 55,30 | 0,77% | 11.325,00 |
| 16.04.2026 | 54,21 | 54,89 | 54,04 | 54,87 | 1,28% | 9.656,00 |
| 15.04.2026 | 54,16 | 54,45 | 53,63 | 54,18 | 0,10% | 9.291,00 |
| 14.04.2026 | 53,79 | 54,14 | 53,39 | 54,12 | 0,56% | 6.347,00 |
| 13.04.2026 | 54,46 | 54,51 | 53,58 | 53,82 | -0,95% | 16.048,00 |
| 10.04.2026 | 53,99 | 54,37 | 53,77 | 54,34 | 0,59% | 9.094,00 |
| 09.04.2026 | 53,88 | 54,32 | 53,31 | 54,02 | 0,36% | 4.245,00 |
| 08.04.2026 | 53,51 | 54,06 | 53,04 | 53,82 | 0,22% | 18.047,00 |
| 07.04.2026 | 53,63 | 53,88 | 53,38 | 53,70 | -0,45% | 7.459,00 |
| 02.04.2026 | 53,54 | 54,30 | 53,44 | 53,95 | 0,98% | 8.329,00 |
| 01.04.2026 | 52,96 | 53,52 | 52,61 | 53,42 | 0,89% | 6.930,00 |
| 31.03.2026 | 53,34 | 53,53 | 52,72 | 52,95 | -0,74% | 6.416,00 |
| 30.03.2026 | 52,88 | 53,89 | 52,80 | 53,35 | 1,20% | 4.591,00 |
| 27.03.2026 | 52,37 | 53,15 | 52,11 | 52,72 | 0,88% | 4.933,00 |
| 26.03.2026 | 52,15 | 52,59 | 51,92 | 52,26 | 0,44% | 4.928,00 |
| 25.03.2026 | 52,73 | 52,92 | 51,69 | 52,03 | -0,39% | 11.368,00 |
| 24.03.2026 | 52,61 | 52,93 | 52,04 | 52,23 | -0,29% | 8.216,00 |
| 23.03.2026 | 52,63 | 53,70 | 52,21 | 52,38 | -0,73% | 20.688,00 |
| 20.03.2026 | 54,37 | 54,38 | 52,50 | 52,77 | -2,45% | 14.539,00 |
| 19.03.2026 | 55,04 | 55,09 | 54,00 | 54,09 | -1,60% | 8.843,00 |
| 18.03.2026 | 55,75 | 55,99 | 54,56 | 54,97 | -1,22% | 12.648,00 |
| 17.03.2026 | 56,53 | 56,65 | 55,54 | 55,65 | -1,40% | 3.989,00 |
| 16.03.2026 | 56,55 | 57,01 | 56,24 | 56,44 | -0,02% | 5.014,00 |
| 13.03.2026 | 56,60 | 57,30 | 56,34 | 56,45 | -0,04% | 6.436,00 |
| 12.03.2026 | 55,86 | 56,77 | 55,77 | 56,47 | 1,01% | 4.091,00 |
| 11.03.2026 | 55,90 | 56,05 | 55,34 | 55,91 | 0,05% | 7.042,00 |
| 10.03.2026 | 55,73 | 56,28 | 55,29 | 55,88 | 0,12% | 7.725,00 |
| 09.03.2026 | 55,39 | 56,06 | 55,24 | 55,81 | -0,24% | 7.467,00 |
| 06.03.2026 | 55,78 | 56,25 | 55,37 | 55,95 | 0,33% | 10.725,00 |
| 05.03.2026 | 56,56 | 56,74 | 55,68 | 55,76 | -1,71% | 6.479,00 |
| 04.03.2026 | 56,92 | 57,14 | 56,20 | 56,73 | -1,05% | 8.717,00 |
| 03.03.2026 | 57,52 | 57,90 | 56,84 | 57,33 | -0,81% | 16.252,00 |
| 02.03.2026 | 56,75 | 57,87 | 56,22 | 57,80 | 1,89% | 10.940,00 |
| 27.02.2026 | 56,15 | 57,51 | 56,02 | 56,73 | 0,50% | 14.690,00 |
| 26.02.2026 | 55,82 | 56,81 | 55,67 | 56,45 | 1,06% | 5.299,00 |
| 25.02.2026 | 56,40 | 56,79 | 55,22 | 55,86 | -0,62% | 7.422,00 |
| 24.02.2026 | 56,61 | 56,84 | 56,15 | 56,21 | -0,66% | 6.606,00 |
| 23.02.2026 | 55,62 | 56,91 | 55,58 | 56,59 | 0,80% | 8.886,00 |
| 20.02.2026 | 55,84 | 56,34 | 55,44 | 56,14 | 0,90% | 6.392,00 |
| 19.02.2026 | 55,33 | 55,92 | 54,99 | 55,64 | 0,75% | 6.585,00 |
| 18.02.2026 | 56,08 | 56,35 | 55,02 | 55,22 | -1,49% | 7.316,00 |
| 17.02.2026 | 55,39 | 56,32 | 55,11 | 56,06 | 1,17% | 8.486,00 |
| 16.02.2026 | 55,33 | 55,48 | 54,85 | 55,41 | 0,15% | 6.721,00 |
| 13.02.2026 | 54,49 | 55,58 | 54,45 | 55,32 | 1,35% | 5.651,00 |
| 12.02.2026 | 54,48 | 55,85 | 54,12 | 54,59 | 0,50% | 18.716,00 |
| 11.02.2026 | 53,64 | 54,43 | 53,52 | 54,32 | 1,12% | 10.189,00 |
| 10.02.2026 | 52,93 | 53,92 | 52,82 | 53,72 | 1,45% | 11.802,00 |
| 09.02.2026 | 53,08 | 53,30 | 52,54 | 52,95 | -1,03% | 10.870,00 |
| 06.02.2026 | 53,60 | 54,07 | 53,01 | 53,50 | -0,53% | 10.230,00 |
| 05.02.2026 | 52,71 | 54,03 | 52,69 | 53,78 | 1,77% | 30.124,00 |
| 04.02.2026 | 51,87 | 53,00 | 51,82 | 52,85 | 1,64% | 11.628,00 |
| 03.02.2026 | 51,26 | 52,18 | 51,12 | 51,99 | 1,27% | 28.305,00 |
| 02.02.2026 | 51,34 | 51,98 | 51,14 | 51,34 | -0,53% | 24.480,00 |
| 30.01.2026 | 50,63 | 51,64 | 50,41 | 51,62 | 1,70% | 11.531,00 |
| 29.01.2026 | 50,40 | 50,90 | 50,20 | 50,75 | 0,96% | 23.655,00 |
| 28.01.2026 | 50,66 | 51,10 | 50,14 | 50,27 | -0,63% | 15.769,00 |
| 27.01.2026 | 50,98 | 51,13 | 50,40 | 50,59 | -0,53% | 8.611,00 |
| 26.01.2026 | 51,18 | 51,51 | 50,70 | 50,86 | -0,97% | 32.110,00 |
| 23.01.2026 | 51,83 | 52,00 | 51,12 | 51,36 | -0,79% | 10.911,00 |
| 22.01.2026 | 52,67 | 52,87 | 51,75 | 51,77 | -2,04% | 5.787,00 |
| 21.01.2026 | 52,51 | 52,90 | 52,08 | 52,85 | 0,56% | 17.288,00 |
| 20.01.2026 | 52,26 | 52,80 | 51,49 | 52,55 | 0,63% | 22.104,00 |
| 19.01.2026 | 52,42 | 52,67 | 51,93 | 52,22 | -1,37% | 10.127,00 |
| 16.01.2026 | 52,13 | 53,04 | 51,96 | 52,95 | 1,51% | 13.348,00 |
| 15.01.2026 | 51,61 | 52,33 | 51,42 | 52,16 | 0,97% | 24.369,00 |
| 14.01.2026 | 50,73 | 51,80 | 50,67 | 51,66 | 1,57% | 16.788,00 |
| 13.01.2026 | 50,44 | 50,97 | 50,26 | 50,86 | 0,92% | 7.263,00 |
| 12.01.2026 | 49,69 | 50,60 | 49,63 | 50,39 | 0,83% | 11.024,00 |
| 09.01.2026 | 50,01 | 50,43 | 49,87 | 49,98 | 0,10% | 9.027,00 |
| 08.01.2026 | 49,10 | 50,27 | 49,03 | 49,93 | 1,61% | 20.663,00 |
| 07.01.2026 | 49,08 | 49,55 | 48,77 | 49,14 | -0,02% | 19.813,00 |
| 06.01.2026 | 49,16 | 49,46 | 48,48 | 49,14 | 0,10% | 27.572,00 |
| 05.01.2026 | 48,91 | 49,54 | 48,48 | 49,09 | 0,41% | 24.106,00 |
| 02.01.2026 | 48,15 | 49,10 | 47,69 | 48,89 | 0,96% | 15.307,00 |
| 30.12.2025 | 48,39 | 48,48 | 48,31 | 48,43 | 0,37% | 8.185,00 |
| 29.12.2025 | 48,27 | 48,42 | 48,14 | 48,25 | 1,53% | 35.265,00 |
| 23.12.2025 | 48,12 | 48,24 | 47,38 | 47,52 | -1,35% | 23.077,00 |
| 22.12.2025 | 48,26 | 48,30 | 47,62 | 48,17 | -0,16% | 36.772,00 |
| 19.12.2025 | 48,57 | 48,82 | 48,11 | 48,25 | -0,42% | 9.267,00 |
| 18.12.2025 | 48,92 | 49,41 | 48,29 | 48,45 | -1,54% | 18.186,00 |
| 17.12.2025 | 49,13 | 49,29 | 48,72 | 49,21 | 0,55% | 7.117,00 |
| 16.12.2025 | 49,27 | 49,46 | 48,87 | 48,94 | -0,94% | 10.396,00 |
| 15.12.2025 | 49,33 | 49,50 | 49,03 | 49,40 | 0,50% | 8.965,00 |
| 12.12.2025 | 48,85 | 49,34 | 48,77 | 49,16 | 0,84% | 11.490,00 |
| 11.12.2025 | 48,76 | 48,84 | 48,28 | 48,75 | 0,30% | 23.166,00 |
| 10.12.2025 | 49,12 | 49,46 | 48,45 | 48,61 | -1,07% | 23.523,00 |
| 09.12.2025 | 49,33 | 49,68 | 49,02 | 49,13 | -0,31% | 10.357,00 |
| 08.12.2025 | 50,26 | 50,40 | 49,25 | 49,29 | -1,88% | 14.203,00 |
| 05.12.2025 | 49,96 | 50,56 | 49,86 | 50,23 | 0,47% | 7.117,00 |