55,670€
-0,23%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,24 | 55,92 | 54,62 | 55,88 | -0,20% | 30.737,00 |
| 06.03.2026 | 55,72 | 56,24 | 55,37 | 55,99 | 0,27% | 15.011,00 |
| 05.03.2026 | 56,74 | 56,76 | 55,68 | 55,84 | -1,59% | 16.833,00 |
| 04.03.2026 | 57,03 | 57,14 | 56,16 | 56,74 | -1,31% | 12.246,00 |
| 03.03.2026 | 57,41 | 57,89 | 56,81 | 57,49 | -0,32% | 32.107,00 |
| 02.03.2026 | 56,59 | 57,85 | 56,05 | 57,68 | 1,33% | 38.868,00 |
| 27.02.2026 | 56,08 | 57,50 | 55,91 | 56,92 | 0,72% | 48.965,00 |
| 26.02.2026 | 55,68 | 56,82 | 55,46 | 56,52 | 1,34% | 24.356,00 |
| 25.02.2026 | 56,68 | 56,86 | 55,23 | 55,77 | -1,22% | 29.704,00 |
| 24.02.2026 | 56,73 | 56,84 | 56,12 | 56,46 | -0,28% | 16.051,00 |
| 23.02.2026 | 55,89 | 56,90 | 55,53 | 56,62 | 0,87% | 42.293,00 |
| 20.02.2026 | 55,89 | 56,30 | 55,37 | 56,13 | 0,79% | 19.632,00 |
| 19.02.2026 | 55,29 | 55,89 | 55,01 | 55,69 | 0,83% | 23.513,00 |
| 18.02.2026 | 55,99 | 56,39 | 55,04 | 55,23 | -1,59% | 26.466,00 |
| 17.02.2026 | 55,50 | 56,34 | 55,06 | 56,12 | 1,91% | 38.565,00 |
| 16.02.2026 | 55,23 | 55,64 | 54,51 | 55,07 | -0,34% | 23.892,00 |
| 13.02.2026 | 54,63 | 55,55 | 54,43 | 55,26 | 1,12% | 37.632,00 |
| 12.02.2026 | 54,34 | 55,81 | 54,05 | 54,65 | 0,66% | 74.351,00 |
| 11.02.2026 | 53,78 | 54,36 | 53,43 | 54,29 | 1,00% | 51.075,00 |
| 10.02.2026 | 53,15 | 53,88 | 52,73 | 53,75 | 1,59% | 29.763,00 |
| 09.02.2026 | 53,44 | 53,44 | 52,55 | 52,91 | -1,14% | 29.116,00 |
| 06.02.2026 | 53,42 | 54,02 | 53,02 | 53,52 | -0,59% | 57.625,00 |
| 05.02.2026 | 52,77 | 54,05 | 52,68 | 53,84 | 1,99% | 59.396,00 |
| 04.02.2026 | 51,78 | 52,99 | 51,77 | 52,79 | 1,32% | 58.852,00 |
| 03.02.2026 | 51,52 | 52,18 | 51,08 | 52,10 | 1,44% | 42.879,00 |
| 02.02.2026 | 51,59 | 51,98 | 50,80 | 51,36 | -0,50% | 37.136,00 |
| 30.01.2026 | 50,51 | 51,65 | 50,21 | 51,62 | 1,96% | 26.493,00 |
| 29.01.2026 | 50,36 | 50,88 | 50,10 | 50,63 | 0,74% | 38.220,00 |
| 28.01.2026 | 50,81 | 51,05 | 50,23 | 50,26 | -0,32% | 22.830,00 |
| 27.01.2026 | 50,91 | 51,26 | 50,42 | 50,42 | -0,96% | 27.552,00 |
| 26.01.2026 | 51,24 | 51,48 | 50,71 | 50,91 | -0,97% | 37.194,00 |
| 23.01.2026 | 51,78 | 52,10 | 51,12 | 51,41 | -0,77% | 21.417,00 |
| 22.01.2026 | 52,84 | 52,91 | 51,76 | 51,81 | -1,97% | 41.263,00 |
| 21.01.2026 | 52,52 | 52,85 | 52,08 | 52,85 | 0,40% | 39.559,00 |
| 20.01.2026 | 52,31 | 52,75 | 51,56 | 52,64 | 0,53% | 42.365,00 |
| 19.01.2026 | 52,97 | 52,97 | 51,93 | 52,36 | -1,23% | 51.108,00 |
| 16.01.2026 | 52,16 | 53,05 | 51,86 | 53,01 | 1,51% | 46.849,00 |
| 15.01.2026 | 51,54 | 52,26 | 51,48 | 52,22 | 0,83% | 70.455,00 |
| 14.01.2026 | 50,52 | 51,79 | 50,52 | 51,79 | 1,95% | 99.071,00 |
| 13.01.2026 | 50,47 | 50,95 | 50,27 | 50,80 | 0,67% | 40.280,00 |
| 12.01.2026 | 49,95 | 50,58 | 49,50 | 50,46 | 1,00% | 79.121,00 |
| 09.01.2026 | 50,01 | 50,44 | 49,78 | 49,96 | -0,20% | 60.293,00 |
| 08.01.2026 | 49,06 | 50,26 | 48,93 | 50,06 | 1,85% | 67.155,00 |
| 07.01.2026 | 49,21 | 49,57 | 48,85 | 49,15 | -0,46% | 24.852,00 |
| 06.01.2026 | 48,90 | 49,50 | 48,57 | 49,38 | -0,10% | 26.264,00 |
| 05.01.2026 | 49,07 | 49,55 | 48,55 | 49,43 | 1,20% | 50.672,00 |
| 02.01.2026 | 48,39 | 49,10 | 47,71 | 48,84 | 0,64% | 85.196,00 |
| 30.12.2025 | 48,34 | 48,54 | 48,31 | 48,53 | 0,50% | 23.676,00 |
| 29.12.2025 | 48,30 | 48,43 | 48,11 | 48,29 | 1,71% | 59.533,00 |
| 23.12.2025 | 48,20 | 48,26 | 47,40 | 47,48 | -1,58% | 56.101,00 |
| 22.12.2025 | 48,35 | 48,40 | 47,61 | 48,24 | 0,19% | 95.094,00 |
| 19.12.2025 | 48,80 | 48,99 | 48,15 | 48,15 | -0,62% | 38.842,00 |
| 18.12.2025 | 49,35 | 49,35 | 48,32 | 48,45 | -2,10% | 45.980,00 |
| 15.12.2025 | 49,60 | 49,60 | 49,08 | 49,49 | 0,73% | 24.126,00 |
| 12.12.2025 | 48,91 | 49,34 | 48,51 | 49,13 | 0,84% | 46.088,00 |
| 11.12.2025 | 48,90 | 48,90 | 48,34 | 48,72 | 0,47% | 39.579,00 |
| 10.12.2025 | 49,20 | 49,37 | 48,48 | 48,49 | -1,64% | 34.340,00 |
| 08.12.2025 | 50,34 | 50,39 | 49,30 | 49,30 | -1,77% | 34.078,00 |
| 05.12.2025 | 50,00 | 50,55 | 49,78 | 50,19 | 0,38% | 47.269,00 |
| 04.12.2025 | 49,97 | 50,25 | 49,51 | 50,00 | 0,35% | 44.981,00 |
| 03.12.2025 | 49,50 | 49,90 | 49,26 | 49,83 | 0,42% | 57.589,00 |
| 01.12.2025 | 49,80 | 49,89 | 49,06 | 49,62 | -0,16% | 29.321,00 |
| 28.11.2025 | 49,70 | 49,70 | 49,16 | 49,70 | 0,59% | 23.433,00 |
| 26.11.2025 | 49,24 | 49,50 | 49,02 | 49,41 | 0,66% | 18.211,00 |
| 25.11.2025 | 49,19 | 49,38 | 48,78 | 49,08 | -0,06% | 20.681,00 |
| 24.11.2025 | 49,14 | 49,36 | 48,87 | 49,11 | -0,05% | 22.613,00 |
| 21.11.2025 | 48,78 | 49,70 | 48,75 | 49,14 | 0,33% | 38.536,00 |
| 20.11.2025 | 49,40 | 49,48 | 48,84 | 48,98 | -0,50% | 20.588,00 |
| 19.11.2025 | 49,59 | 49,65 | 49,08 | 49,22 | -0,49% | 19.799,00 |
| 18.11.2025 | 49,05 | 49,53 | 48,78 | 49,46 | 0,65% | 31.810,00 |
| 17.11.2025 | 49,20 | 49,25 | 48,84 | 49,14 | 0,54% | 28.931,00 |
| 14.11.2025 | 49,00 | 49,08 | 48,66 | 48,88 | 0,37% | 23.104,00 |
| 13.11.2025 | 49,41 | 49,56 | 48,65 | 48,70 | -0,99% | 22.589,00 |
| 12.11.2025 | 49,64 | 49,66 | 49,00 | 49,18 | -0,41% | 19.143,00 |
| 11.11.2025 | 48,95 | 49,41 | 48,75 | 49,38 | 1,22% | 28.698,00 |
| 10.11.2025 | 49,20 | 49,35 | 48,52 | 48,79 | -0,74% | 38.192,00 |
| 07.11.2025 | 49,00 | 49,19 | 48,70 | 49,15 | 0,72% | 35.786,00 |
| 06.11.2025 | 48,98 | 49,18 | 48,70 | 48,80 | -0,20% | 45.488,00 |
| 05.11.2025 | 49,20 | 49,66 | 48,90 | 48,90 | -0,20% | 53.413,00 |
| 04.11.2025 | 50,60 | 50,65 | 48,71 | 49,00 | -2,99% | 71.628,00 |
| 03.11.2025 | 50,46 | 50,76 | 49,81 | 50,51 | 0,34% | 33.434,00 |
| 31.10.2025 | 50,10 | 50,47 | 49,53 | 50,34 | 0,24% | 39.572,00 |
| 30.10.2025 | 50,60 | 50,67 | 50,06 | 50,22 | -0,75% | 29.468,00 |
| 29.10.2025 | 51,27 | 51,27 | 50,08 | 50,60 | -0,80% | 54.978,00 |
| 28.10.2025 | 51,79 | 51,93 | 50,73 | 51,01 | -1,75% | 24.522,00 |
| 27.10.2025 | 51,99 | 51,99 | 51,37 | 51,92 | 0,23% | 22.888,00 |
| 23.10.2025 | 52,04 | 52,19 | 51,62 | 51,80 | -0,19% | 12.433,00 |
| 22.10.2025 | 51,71 | 52,11 | 51,51 | 51,90 | -0,33% | 10.158,00 |
| 20.10.2025 | 51,49 | 52,07 | 51,07 | 52,07 | 1,32% | 36.310,00 |
| 17.10.2025 | 50,46 | 51,39 | 50,26 | 51,39 | 1,34% | 34.194,00 |
| 16.10.2025 | 51,10 | 51,38 | 50,71 | 50,71 | 0,22% | 16.857,00 |
| 14.10.2025 | 50,64 | 51,06 | 50,49 | 50,60 | -0,35% | 14.496,00 |
| 13.10.2025 | 50,43 | 50,85 | 50,08 | 50,78 | 1,12% | 27.388,00 |
| 10.10.2025 | 51,01 | 51,01 | 50,15 | 50,22 | -1,02% | 31.966,00 |
| 08.10.2025 | 51,54 | 51,54 | 50,72 | 50,74 | -0,92% | 20.139,00 |
| 07.10.2025 | 51,35 | 51,58 | 51,06 | 51,21 | 0,04% | 26.929,00 |
| 06.10.2025 | 51,69 | 51,82 | 51,16 | 51,19 | -0,91% | 28.780,00 |
| 03.10.2025 | 51,49 | 51,74 | 51,12 | 51,66 | 0,84% | 34.521,00 |
| 02.10.2025 | 51,59 | 51,59 | 51,05 | 51,23 | -0,68% | 15.052,00 |
| 01.10.2025 | 51,31 | 51,79 | 51,01 | 51,58 | -0,33% | 19.201,00 |