52,280€
-1,48%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,12 | 53,24 | 51,98 | 52,33 | -1,39% | 12.357,00 |
| 21.01.2025 | 52,99 | 53,24 | 52,63 | 53,07 | 0,42% | 18.912,00 |
| 20.01.2025 | 53,20 | 53,32 | 52,74 | 52,85 | -0,55% | 21.695,00 |
| 17.01.2025 | 53,05 | 53,48 | 52,98 | 53,14 | 0,28% | 31.358,00 |
| 16.01.2025 | 51,79 | 53,05 | 51,64 | 52,99 | 2,71% | 22.239,00 |
| 15.01.2025 | 51,65 | 52,66 | 51,53 | 51,59 | -0,06% | 23.378,00 |
| 14.01.2025 | 51,26 | 51,78 | 51,10 | 51,62 | 0,53% | 21.021,00 |
| 13.01.2025 | 50,76 | 51,41 | 50,46 | 51,35 | 1,72% | 22.731,00 |
| 10.01.2025 | 51,21 | 51,39 | 50,45 | 50,48 | -1,22% | 26.131,00 |
| 09.01.2025 | 50,84 | 51,49 | 50,81 | 51,10 | 0,50% | 21.122,00 |
| 08.01.2025 | 50,90 | 51,37 | 50,48 | 50,85 | 0,20% | 23.251,00 |
| 07.01.2025 | 51,00 | 51,57 | 50,60 | 50,75 | -0,02% | 30.776,00 |
| 06.01.2025 | 51,81 | 52,10 | 50,61 | 50,76 | -1,76% | 46.167,00 |
| 03.01.2025 | 51,45 | 51,74 | 51,06 | 51,67 | 0,80% | 20.022,00 |
| 02.01.2025 | 51,28 | 52,50 | 51,10 | 51,26 | 1,66% | 41.167,00 |
| 30.12.2024 | 50,79 | 50,79 | 50,40 | 50,42 | -0,15% | 29.184,00 |
| 27.12.2024 | 51,05 | 51,30 | 50,34 | 50,50 | -0,89% | 53.805,00 |
| 23.12.2024 | 50,92 | 51,09 | 50,43 | 50,95 | 0,62% | 46.848,00 |
| 20.12.2024 | 50,26 | 51,38 | 49,65 | 50,64 | 1,36% | 54.921,00 |
| 19.12.2024 | 51,30 | 51,49 | 49,91 | 49,96 | -2,05% | 107.918,00 |
| 18.12.2024 | 51,97 | 52,27 | 50,96 | 51,01 | -1,86% | 55.797,00 |
| 17.12.2024 | 52,13 | 52,51 | 51,56 | 51,97 | 0,09% | 18.924,00 |
| 16.12.2024 | 52,69 | 52,88 | 51,87 | 51,93 | -1,50% | 34.091,00 |
| 13.12.2024 | 52,71 | 52,95 | 52,12 | 52,72 | 0,02% | 23.262,00 |
| 12.12.2024 | 52,59 | 53,37 | 52,50 | 52,71 | 0,00% | 38.789,00 |
| 11.12.2024 | 53,29 | 53,41 | 52,58 | 52,71 | -0,50% | 22.244,00 |
| 10.12.2024 | 53,69 | 53,80 | 52,91 | 52,97 | -1,03% | 9.770,00 |
| 09.12.2024 | 53,25 | 53,72 | 52,78 | 53,52 | 0,61% | 24.374,00 |
| 06.12.2024 | 52,86 | 53,36 | 52,86 | 53,20 | 0,40% | 19.869,00 |
| 05.12.2024 | 53,40 | 53,59 | 52,67 | 52,99 | -0,78% | 24.873,00 |
| 04.12.2024 | 54,00 | 54,07 | 53,08 | 53,40 | 0,16% | 15.655,00 |
| 03.12.2024 | 54,11 | 54,22 | 53,28 | 53,32 | -1,26% | 16.946,00 |
| 02.12.2024 | 54,95 | 55,10 | 53,70 | 54,00 | -1,92% | 38.718,00 |
| 29.11.2024 | 55,70 | 55,79 | 54,72 | 55,05 | -1,10% | 21.120,00 |
| 28.11.2024 | 55,35 | 55,89 | 55,16 | 55,67 | 0,76% | 13.887,00 |
| 27.11.2024 | 55,29 | 55,72 | 54,74 | 55,25 | 0,32% | 18.690,00 |
| 26.11.2024 | 54,84 | 55,26 | 54,38 | 55,07 | 0,69% | 14.212,00 |
| 25.11.2024 | 55,20 | 55,56 | 54,43 | 54,69 | -0,77% | 24.048,00 |
| 22.11.2024 | 54,79 | 55,62 | 54,50 | 55,12 | 0,62% | 35.640,00 |
| 21.11.2024 | 54,06 | 54,89 | 53,75 | 54,78 | 1,46% | 16.223,00 |
| 20.11.2024 | 54,09 | 54,40 | 53,74 | 53,99 | 0,06% | 18.004,00 |
| 19.11.2024 | 53,79 | 54,10 | 53,24 | 53,96 | 0,74% | 17.772,00 |
| 18.11.2024 | 53,70 | 53,79 | 53,05 | 53,56 | -0,12% | 26.746,00 |
| 15.11.2024 | 53,16 | 53,81 | 53,00 | 53,63 | 0,67% | 19.132,00 |
| 14.11.2024 | 54,02 | 54,21 | 52,82 | 53,27 | -1,10% | 18.210,00 |
| 13.11.2024 | 53,60 | 54,32 | 53,53 | 53,87 | 0,31% | 12.472,00 |
| 12.11.2024 | 54,11 | 54,49 | 53,70 | 53,70 | -0,79% | 16.468,00 |
| 11.11.2024 | 54,30 | 55,07 | 53,77 | 54,13 | 0,80% | 53.589,00 |
| 08.11.2024 | 52,42 | 53,86 | 52,20 | 53,70 | 2,85% | 28.980,00 |
| 07.11.2024 | 53,19 | 53,42 | 52,18 | 52,21 | -1,51% | 48.045,00 |
| 06.11.2024 | 55,69 | 56,22 | 52,14 | 53,01 | -1,40% | 59.294,00 |
| 05.11.2024 | 54,51 | 54,94 | 53,09 | 53,76 | -1,21% | 38.904,00 |
| 04.11.2024 | 54,20 | 55,07 | 54,01 | 54,42 | -0,03% | 27.225,00 |
| 01.11.2024 | 54,55 | 55,15 | 54,11 | 54,43 | -0,33% | 22.245,00 |
| 31.10.2024 | 55,72 | 56,20 | 54,52 | 54,61 | -1,97% | 17.180,00 |
| 30.10.2024 | 56,10 | 56,28 | 55,61 | 55,71 | -0,72% | 12.933,00 |
| 29.10.2024 | 56,84 | 57,02 | 55,87 | 56,11 | -1,12% | 18.314,00 |
| 28.10.2024 | 57,20 | 57,41 | 56,56 | 56,75 | -0,13% | 16.670,00 |
| 25.10.2024 | 58,65 | 59,03 | 56,71 | 56,82 | -2,87% | 23.800,00 |
| 24.10.2024 | 59,42 | 59,88 | 58,50 | 58,50 | -1,70% | 19.560,00 |
| 23.10.2024 | 59,02 | 59,74 | 58,70 | 59,51 | 0,81% | 13.666,00 |
| 22.10.2024 | 59,12 | 59,23 | 58,51 | 59,03 | 0,07% | 8.591,00 |
| 21.10.2024 | 59,58 | 59,83 | 58,96 | 58,99 | -0,98% | 13.876,00 |
| 18.10.2024 | 59,13 | 59,61 | 58,57 | 59,58 | 0,75% | 19.594,00 |
| 17.10.2024 | 58,91 | 59,24 | 58,51 | 59,13 | 0,06% | 13.698,00 |
| 16.10.2024 | 58,11 | 59,21 | 58,01 | 59,10 | 1,68% | 19.466,00 |
| 15.10.2024 | 57,06 | 58,54 | 56,91 | 58,12 | 2,01% | 24.854,00 |
| 14.10.2024 | 56,59 | 57,13 | 56,43 | 56,98 | 0,89% | 12.175,00 |
| 11.10.2024 | 56,20 | 56,68 | 56,06 | 56,48 | 0,41% | 13.107,00 |
| 10.10.2024 | 56,46 | 56,92 | 56,01 | 56,25 | -0,55% | 9.484,00 |
| 09.10.2024 | 55,99 | 56,62 | 55,86 | 56,56 | 0,81% | 7.981,00 |
| 08.10.2024 | 56,18 | 56,33 | 55,71 | 56,10 | -0,16% | 13.975,00 |
| 07.10.2024 | 56,59 | 56,67 | 55,99 | 56,19 | -0,65% | 11.789,00 |
| 04.10.2024 | 56,50 | 56,93 | 55,74 | 56,56 | 0,30% | 22.580,00 |
| 03.10.2024 | 56,62 | 56,72 | 56,08 | 56,39 | -0,29% | 5.471,00 |
| 02.10.2024 | 56,85 | 56,92 | 56,11 | 56,55 | -0,68% | 14.030,00 |
| 01.10.2024 | 56,65 | 57,47 | 56,51 | 56,94 | -0,10% | 17.228,00 |
| 30.09.2024 | 56,29 | 56,99 | 55,94 | 56,99 | 1,43% | 11.660,00 |
| 27.09.2024 | 56,01 | 56,60 | 55,92 | 56,19 | 0,45% | 8.339,00 |
| 26.09.2024 | 56,20 | 56,42 | 55,76 | 55,94 | -0,68% | 12.653,00 |
| 25.09.2024 | 55,94 | 56,33 | 55,67 | 56,32 | 0,54% | 11.725,00 |
| 24.09.2024 | 56,06 | 56,41 | 55,43 | 56,02 | -0,12% | 15.101,00 |
| 23.09.2024 | 55,31 | 56,18 | 54,98 | 56,09 | 2,02% | 16.946,00 |
| 20.09.2024 | 54,49 | 54,98 | 54,13 | 54,98 | 1,07% | 15.244,00 |
| 19.09.2024 | 56,31 | 56,54 | 54,24 | 54,40 | -2,87% | 20.716,00 |
| 18.09.2024 | 56,28 | 56,60 | 55,54 | 56,01 | -0,41% | 16.946,00 |
| 17.09.2024 | 56,44 | 56,76 | 56,20 | 56,24 | -0,17% | 11.041,00 |
| 16.09.2024 | 56,59 | 56,84 | 56,24 | 56,33 | -0,45% | 13.737,00 |
| 13.09.2024 | 56,34 | 56,75 | 56,05 | 56,59 | 0,35% | 9.217,00 |
| 12.09.2024 | 56,95 | 57,09 | 56,10 | 56,39 | -0,87% | 8.353,00 |
| 11.09.2024 | 56,68 | 56,99 | 56,24 | 56,88 | -0,14% | 8.715,00 |
| 10.09.2024 | 56,97 | 57,22 | 56,55 | 56,96 | -0,04% | 11.292,00 |
| 09.09.2024 | 56,70 | 57,04 | 56,28 | 56,99 | 1,22% | 14.689,00 |
| 06.09.2024 | 56,19 | 56,56 | 55,64 | 56,30 | 0,41% | 8.096,00 |
| 05.09.2024 | 56,44 | 57,18 | 55,94 | 56,07 | -1,02% | 17.689,00 |
| 04.09.2024 | 55,88 | 56,85 | 55,87 | 56,65 | 0,50% | 13.718,00 |
| 03.09.2024 | 56,13 | 56,69 | 55,66 | 56,37 | -0,09% | 15.276,00 |
| 02.09.2024 | 56,29 | 56,54 | 55,75 | 56,42 | 0,35% | 18.677,00 |
| 30.08.2024 | 55,55 | 56,33 | 55,41 | 56,23 | 1,40% | 8.342,00 |
| 29.08.2024 | 55,89 | 56,19 | 55,06 | 55,45 | -0,69% | 11.925,00 |