49,448€
0,79%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 49,51 | 49,57 | 49,04 | 49,20 | 0,30% | 22.090,00 |
| 12.12.2025 | 48,86 | 49,34 | 48,80 | 49,06 | 0,81% | 45.788,00 |
| 11.12.2025 | 48,51 | 48,85 | 48,34 | 48,66 | -0,04% | 39.294,00 |
| 10.12.2025 | 49,02 | 49,44 | 48,66 | 48,68 | -1,14% | 31.915,00 |
| 09.12.2025 | 49,35 | 49,66 | 49,13 | 49,24 | -0,28% | 37.307,00 |
| 08.12.2025 | 50,30 | 50,34 | 49,34 | 49,38 | -2,22% | 33.903,00 |
| 05.12.2025 | 49,78 | 50,56 | 49,78 | 50,51 | 0,98% | 47.109,00 |
| 04.12.2025 | 49,74 | 50,23 | 49,54 | 50,02 | 0,80% | 44.918,00 |
| 03.12.2025 | 49,50 | 49,94 | 49,26 | 49,62 | 0,14% | 57.529,00 |
| 02.12.2025 | 49,50 | 49,56 | 49,14 | 49,55 | 0,07% | 13.193,00 |
| 01.12.2025 | 49,51 | 49,89 | 49,04 | 49,51 | -0,21% | 28.212,00 |
| 28.11.2025 | 49,70 | 49,70 | 49,15 | 49,62 | 0,41% | 23.433,00 |
| 27.11.2025 | 49,48 | 49,50 | 49,29 | 49,41 | -0,10% | 14.527,00 |
| 26.11.2025 | 49,16 | 49,47 | 49,04 | 49,46 | 1,15% | 17.861,00 |
| 25.11.2025 | 49,13 | 49,38 | 48,77 | 48,90 | -0,38% | 20.362,00 |
| 24.11.2025 | 49,28 | 49,41 | 48,88 | 49,09 | -0,39% | 22.588,00 |
| 21.11.2025 | 48,98 | 49,70 | 48,75 | 49,28 | 0,81% | 33.106,00 |
| 20.11.2025 | 49,40 | 49,48 | 48,86 | 48,88 | -0,60% | 20.033,00 |
| 19.11.2025 | 49,58 | 49,65 | 49,09 | 49,18 | -0,58% | 19.308,00 |
| 18.11.2025 | 48,97 | 49,51 | 48,78 | 49,46 | 0,87% | 31.320,00 |
| 17.11.2025 | 49,11 | 49,25 | 48,84 | 49,04 | 0,37% | 24.179,00 |
| 14.11.2025 | 48,90 | 49,08 | 48,66 | 48,86 | 0,13% | 21.362,00 |
| 13.11.2025 | 49,30 | 49,54 | 48,77 | 48,79 | -0,86% | 21.336,00 |
| 12.11.2025 | 49,40 | 49,66 | 48,99 | 49,21 | -0,35% | 19.138,00 |
| 11.11.2025 | 49,00 | 49,41 | 48,75 | 49,39 | 1,01% | 28.510,00 |
| 10.11.2025 | 49,30 | 49,35 | 48,53 | 48,89 | -0,44% | 38.122,00 |
| 07.11.2025 | 48,85 | 49,18 | 48,70 | 49,11 | 0,42% | 33.219,00 |
| 06.11.2025 | 49,12 | 49,18 | 48,68 | 48,90 | -0,10% | 44.893,00 |
| 05.11.2025 | 49,21 | 49,55 | 48,92 | 48,95 | -0,02% | 52.223,00 |
| 04.11.2025 | 50,21 | 50,65 | 48,69 | 48,96 | -2,94% | 71.628,00 |
| 03.11.2025 | 50,39 | 50,78 | 49,81 | 50,45 | 0,26% | 32.887,00 |
| 31.10.2025 | 50,00 | 50,48 | 49,55 | 50,32 | 0,25% | 39.522,00 |
| 30.10.2025 | 50,41 | 50,83 | 50,06 | 50,19 | -0,53% | 28.958,00 |
| 29.10.2025 | 51,26 | 51,26 | 50,06 | 50,46 | -1,26% | 52.219,00 |
| 28.10.2025 | 51,61 | 51,92 | 50,73 | 51,10 | -1,45% | 24.093,00 |
| 27.10.2025 | 51,97 | 51,97 | 51,36 | 51,85 | -0,07% | 22.761,00 |
| 24.10.2025 | 51,89 | 52,09 | 51,73 | 51,89 | 0,17% | 3.755,00 |
| 23.10.2025 | 52,04 | 52,17 | 51,59 | 51,80 | -0,21% | 12.087,00 |
| 22.10.2025 | 51,76 | 52,12 | 51,51 | 51,91 | 0,45% | 10.042,00 |
| 21.10.2025 | 51,96 | 52,43 | 51,40 | 51,68 | -0,81% | 22.982,00 |
| 20.10.2025 | 51,49 | 52,11 | 51,07 | 52,10 | 1,47% | 36.310,00 |
| 17.10.2025 | 50,26 | 51,38 | 50,26 | 51,34 | 0,50% | 31.703,00 |
| 16.10.2025 | 51,19 | 51,35 | 50,87 | 51,09 | -0,16% | 4.581,00 |
| 15.10.2025 | 50,79 | 51,18 | 50,47 | 51,17 | 0,56% | 16.604,00 |
| 14.10.2025 | 50,70 | 50,99 | 50,51 | 50,88 | 0,15% | 7.258,00 |
| 13.10.2025 | 50,16 | 50,86 | 50,08 | 50,81 | -0,02% | 27.213,00 |
| 10.10.2025 | 50,94 | 50,97 | 50,53 | 50,82 | 0,20% | 14.694,00 |
| 09.10.2025 | 50,99 | 51,21 | 50,72 | 50,72 | -0,38% | 20.161,00 |
| 08.10.2025 | 51,54 | 51,54 | 50,89 | 50,91 | -0,61% | 18.760,00 |
| 07.10.2025 | 51,33 | 51,58 | 51,16 | 51,23 | -0,52% | 24.660,00 |
| 06.10.2025 | 51,74 | 51,82 | 51,27 | 51,50 | -0,23% | 21.284,00 |
| 03.10.2025 | 51,41 | 51,74 | 51,12 | 51,62 | 0,86% | 34.521,00 |
| 02.10.2025 | 51,54 | 51,59 | 51,05 | 51,18 | -0,97% | 14.775,00 |
| 01.10.2025 | 51,35 | 51,79 | 51,11 | 51,68 | -0,09% | 18.796,00 |
| 30.09.2025 | 51,59 | 51,75 | 51,30 | 51,72 | 0,55% | 15.365,00 |
| 29.09.2025 | 51,59 | 51,67 | 51,18 | 51,44 | -0,19% | 12.840,00 |
| 26.09.2025 | 51,53 | 51,65 | 51,11 | 51,54 | 0,57% | 168.553,00 |
| 25.09.2025 | 51,21 | 51,56 | 50,99 | 51,25 | 0,10% | 24.595,00 |
| 24.09.2025 | 50,45 | 51,37 | 50,45 | 51,20 | 1,55% | 19.754,00 |
| 23.09.2025 | 50,00 | 50,47 | 49,98 | 50,42 | 0,86% | 11.630,00 |
| 22.09.2025 | 50,61 | 50,85 | 49,88 | 49,99 | -1,01% | 33.703,00 |
| 19.09.2025 | 50,26 | 50,72 | 50,19 | 50,50 | 0,56% | 22.633,00 |
| 18.09.2025 | 51,04 | 51,04 | 50,06 | 50,22 | -0,87% | 17.893,00 |
| 17.09.2025 | 50,78 | 51,04 | 50,59 | 50,66 | 0,16% | 17.956,00 |
| 16.09.2025 | 51,29 | 51,35 | 50,47 | 50,58 | -1,21% | 67.939,00 |
| 15.09.2025 | 51,72 | 51,92 | 51,04 | 51,20 | -0,62% | 46.362,00 |
| 12.09.2025 | 51,25 | 51,63 | 51,11 | 51,52 | 0,70% | 76.283,00 |
| 11.09.2025 | 50,99 | 51,18 | 50,67 | 51,16 | 0,88% | 31.704,00 |
| 10.09.2025 | 50,83 | 51,05 | 50,45 | 50,71 | 0,62% | 34.230,00 |
| 09.09.2025 | 50,05 | 50,57 | 50,05 | 50,40 | 0,88% | 11.000,00 |
| 08.09.2025 | 50,32 | 50,73 | 49,92 | 49,96 | -1,11% | 20.141,00 |
| 05.09.2025 | 50,16 | 50,56 | 49,68 | 50,53 | 1,01% | 17.425,00 |
| 04.09.2025 | 49,74 | 50,33 | 49,70 | 50,02 | 0,63% | 29.665,00 |
| 03.09.2025 | 49,60 | 49,82 | 49,32 | 49,70 | 0,26% | 29.930,00 |
| 02.09.2025 | 50,45 | 50,45 | 49,39 | 49,57 | -1,79% | 28.237,00 |
| 01.09.2025 | 50,49 | 50,60 | 50,16 | 50,48 | 0,50% | 31.024,00 |
| 29.08.2025 | 49,92 | 50,24 | 49,75 | 50,23 | 1,00% | 17.122,00 |
| 28.08.2025 | 50,31 | 50,59 | 49,53 | 49,73 | -1,25% | 31.627,00 |
| 27.08.2025 | 50,25 | 50,68 | 50,01 | 50,36 | 0,78% | 16.455,00 |
| 26.08.2025 | 50,28 | 50,37 | 49,53 | 49,97 | -0,35% | 29.542,00 |
| 25.08.2025 | 50,55 | 50,55 | 49,94 | 50,15 | -0,23% | 29.719,00 |
| 22.08.2025 | 51,49 | 51,75 | 50,18 | 50,26 | -2,08% | 30.324,00 |
| 21.08.2025 | 51,43 | 51,56 | 51,06 | 51,33 | -0,18% | 24.326,00 |
| 20.08.2025 | 50,43 | 51,60 | 50,35 | 51,42 | 1,45% | 52.979,00 |
| 19.08.2025 | 49,80 | 50,68 | 49,51 | 50,68 | 2,13% | 64.085,00 |
| 18.08.2025 | 50,12 | 50,22 | 49,60 | 49,62 | -0,57% | 30.170,00 |
| 15.08.2025 | 49,71 | 50,15 | 49,39 | 49,91 | 0,50% | 36.436,00 |
| 14.08.2025 | 49,43 | 49,81 | 49,31 | 49,66 | 0,30% | 28.738,00 |
| 13.08.2025 | 49,22 | 49,59 | 48,87 | 49,51 | 0,21% | 22.510,00 |
| 12.08.2025 | 49,54 | 49,64 | 48,80 | 49,41 | -0,14% | 28.800,00 |
| 11.08.2025 | 49,11 | 49,89 | 49,11 | 49,48 | 0,18% | 18.392,00 |
| 08.08.2025 | 49,07 | 49,75 | 49,01 | 49,39 | 0,77% | 22.912,00 |
| 07.08.2025 | 49,04 | 49,33 | 48,33 | 49,02 | 0,33% | 34.397,00 |
| 06.08.2025 | 49,55 | 49,55 | 48,79 | 48,85 | -1,22% | 20.973,00 |
| 05.08.2025 | 49,85 | 49,91 | 49,37 | 49,46 | -0,38% | 11.916,00 |
| 04.08.2025 | 48,91 | 49,69 | 48,75 | 49,65 | 1,57% | 33.016,00 |
| 01.08.2025 | 49,13 | 49,13 | 48,38 | 48,88 | -0,58% | 63.309,00 |
| 31.07.2025 | 49,70 | 49,89 | 49,03 | 49,17 | -1,08% | 32.700,00 |
| 30.07.2025 | 49,88 | 50,36 | 49,55 | 49,70 | 0,00% | 44.531,00 |
| 29.07.2025 | 49,34 | 49,76 | 49,17 | 49,70 | 1,29% | 75.880,00 |