53,620€
-0,20%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,82 | 54,04 | 53,36 | 53,61 | -0,22% | 7.416,00 |
| 11.11.2026 | 53,17 | 53,78 | 52,98 | 53,73 | 0,73% | 5.727,00 |
| 10.11.2026 | 53,08 | 53,60 | 52,71 | 53,34 | 0,60% | 8.771,00 |
| 09.11.2026 | 53,06 | 53,24 | 52,59 | 53,02 | 0,04% | 10.955,00 |
| 06.11.2026 | 52,82 | 53,43 | 52,37 | 53,00 | 0,90% | 11.609,00 |
| 05.11.2026 | 52,58 | 53,58 | 52,53 | 52,53 | -0,05% | 17.973,00 |
| 04.11.2026 | 51,06 | 52,83 | 50,91 | 52,55 | 2,32% | 19.329,00 |
| 03.11.2026 | 51,32 | 51,53 | 50,63 | 51,36 | -0,15% | 10.899,00 |
| 02.11.2026 | 50,83 | 51,58 | 50,53 | 51,44 | 0,81% | 10.747,00 |
| 30.10.2026 | 51,25 | 51,63 | 50,83 | 51,02 | -0,31% | 9.824,00 |
| 29.10.2026 | 50,91 | 51,38 | 50,76 | 51,18 | 0,85% | 14.054,00 |
| 28.10.2026 | 51,08 | 51,29 | 50,09 | 50,75 | -0,61% | 10.609,00 |
| 27.10.2026 | 51,26 | 51,39 | 50,98 | 51,06 | -0,18% | 10.612,00 |
| 26.10.2026 | 50,83 | 51,35 | 50,64 | 51,15 | 0,77% | 4.879,00 |
| 23.10.2026 | 50,86 | 51,18 | 50,53 | 50,76 | -0,05% | 9.656,00 |
| 22.10.2026 | 49,36 | 50,89 | 49,33 | 50,79 | 2,85% | 14.744,00 |
| 21.10.2026 | 50,26 | 50,33 | 49,22 | 49,38 | -1,54% | 16.650,00 |
| 20.10.2026 | 49,57 | 50,30 | 49,53 | 50,15 | 1,27% | 6.791,00 |
| 19.10.2026 | 49,98 | 50,29 | 49,42 | 49,52 | -0,76% | 8.811,00 |
| 16.10.2026 | 49,67 | 50,04 | 49,39 | 49,90 | 0,75% | 12.919,00 |
| 15.10.2026 | 49,57 | 49,64 | 49,53 | 49,53 | 0,12% | 91,00 |
| 14.10.2026 | 49,21 | 49,94 | 49,00 | 49,47 | 0,72% | 26.406,00 |
| 13.10.2026 | 49,13 | 49,47 | 48,46 | 49,12 | 0,08% | 12.610,00 |
| 12.10.2026 | 48,41 | 49,08 | 48,22 | 49,08 | 1,42% | 14.614,00 |
| 09.10.2026 | 48,24 | 48,53 | 48,06 | 48,39 | 0,16% | 7.581,00 |
| 08.10.2026 | 47,76 | 48,34 | 47,45 | 48,32 | 1,16% | 12.056,00 |
| 07.10.2026 | 48,40 | 48,64 | 47,64 | 47,76 | -0,95% | 19.631,00 |
| 06.10.2026 | 48,18 | 48,28 | 47,88 | 48,22 | 0,37% | 31.711,00 |
| 05.10.2026 | 48,46 | 48,59 | 47,80 | 48,04 | -0,16% | 37.433,00 |
| 02.10.2026 | 47,71 | 48,18 | 47,51 | 48,12 | 0,92% | 21.898,00 |
| 01.10.2026 | 48,15 | 48,25 | 47,24 | 47,68 | -0,63% | 30.321,00 |
| 30.09.2026 | 48,71 | 48,72 | 47,86 | 47,98 | -1,44% | 22.743,00 |
| 29.09.2026 | 48,89 | 49,02 | 48,45 | 48,68 | -0,05% | 19.259,00 |
| 28.09.2026 | 48,95 | 49,20 | 48,46 | 48,70 | -0,15% | 15.798,00 |
| 25.09.2026 | 48,81 | 48,82 | 48,32 | 48,78 | 0,09% | 16.699,00 |
| 24.09.2026 | 48,95 | 49,07 | 48,44 | 48,73 | -0,35% | 19.980,00 |
| 23.09.2026 | 49,72 | 49,78 | 48,50 | 48,90 | -1,01% | 25.752,00 |
| 22.09.2026 | 49,60 | 49,90 | 49,30 | 49,40 | -0,32% | 27.609,00 |
| 21.09.2026 | 49,62 | 50,02 | 49,38 | 49,56 | 0,34% | 18.240,00 |
| 18.09.2026 | 50,06 | 50,12 | 49,29 | 49,39 | -1,20% | 18.582,00 |
| 17.09.2026 | 50,09 | 50,13 | 49,54 | 49,99 | 0,08% | 23.827,00 |
| 16.09.2026 | 50,97 | 51,18 | 49,57 | 49,95 | -1,85% | 33.048,00 |
| 15.09.2026 | 51,42 | 51,66 | 50,72 | 50,89 | -0,88% | 7.327,00 |
| 14.09.2026 | 51,67 | 52,38 | 51,23 | 51,34 | 0,02% | 7.082,00 |
| 11.09.2026 | 51,57 | 51,90 | 50,96 | 51,33 | -0,14% | 8.063,00 |
| 10.09.2026 | 51,86 | 52,13 | 51,23 | 51,40 | -0,56% | 8.342,00 |
| 09.09.2026 | 52,61 | 52,73 | 51,66 | 51,69 | -1,51% | 12.752,00 |
| 08.09.2026 | 52,84 | 53,07 | 52,44 | 52,48 | -1,27% | 10.742,00 |
| 07.09.2026 | 52,80 | 53,46 | 52,76 | 53,16 | 0,75% | 4.156,00 |
| 04.09.2026 | 53,22 | 53,25 | 52,64 | 52,76 | -0,58% | 6.427,00 |
| 03.09.2026 | 53,05 | 53,33 | 52,78 | 53,07 | 0,00% | 11.434,00 |
| 02.09.2026 | 52,99 | 53,28 | 52,48 | 53,07 | 0,30% | 11.971,00 |
| 01.09.2026 | 52,94 | 53,34 | 52,68 | 52,91 | 0,27% | 6.291,00 |
| 31.08.2026 | 53,47 | 53,48 | 52,70 | 52,77 | -1,44% | 13.052,00 |
| 28.08.2026 | 53,23 | 53,68 | 53,10 | 53,54 | 0,85% | 8.538,00 |
| 27.08.2026 | 53,56 | 53,63 | 52,92 | 53,09 | -0,80% | 11.935,00 |
| 26.08.2026 | 53,95 | 54,10 | 53,43 | 53,52 | -0,59% | 10.491,00 |
| 25.08.2026 | 54,19 | 54,21 | 53,67 | 53,84 | -0,61% | 12.135,00 |
| 24.08.2026 | 53,78 | 54,36 | 53,75 | 54,17 | 1,04% | 17.645,00 |
| 21.08.2026 | 54,07 | 54,24 | 53,53 | 53,61 | -0,96% | 8.683,00 |
| 20.08.2026 | 54,23 | 54,43 | 53,96 | 54,13 | 0,28% | 2.905,00 |
| 19.08.2026 | 53,80 | 54,18 | 53,59 | 53,98 | -0,75% | 13.600,00 |
| 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 |