50,495€
2,02%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,37 | 50,50 | 49,31 | 50,50 | 2,02% | 30.073,00 |
| 15.05.2025 | 48,94 | 49,53 | 48,67 | 49,50 | 1,37% | 34.817,00 |
| 14.05.2025 | 49,44 | 49,54 | 48,47 | 48,83 | -0,84% | 51.544,00 |
| 13.05.2025 | 50,30 | 50,80 | 49,08 | 49,24 | -2,35% | 64.417,00 |
| 12.05.2025 | 50,88 | 51,62 | 49,73 | 50,43 | 0,10% | 36.362,00 |
| 09.05.2025 | 50,29 | 50,57 | 49,73 | 50,38 | 0,54% | 23.128,00 |
| 08.05.2025 | 50,60 | 50,66 | 49,78 | 50,11 | -0,18% | 21.014,00 |
| 07.05.2025 | 50,41 | 50,59 | 49,85 | 50,20 | 0,45% | 26.135,00 |
| 06.05.2025 | 50,19 | 50,75 | 49,67 | 49,97 | -0,76% | 26.217,00 |
| 05.05.2025 | 50,14 | 50,74 | 49,96 | 50,36 | 0,04% | 25.304,00 |
| 02.05.2025 | 50,71 | 51,20 | 50,13 | 50,34 | -1,29% | 30.714,00 |
| 30.04.2025 | 50,30 | 51,15 | 50,15 | 51,00 | 1,19% | 21.780,00 |
| 29.04.2025 | 50,33 | 50,67 | 49,83 | 50,40 | 0,40% | 14.526,00 |
| 28.04.2025 | 50,09 | 50,50 | 49,65 | 50,20 | 0,23% | 16.812,00 |
| 25.04.2025 | 50,71 | 50,79 | 49,76 | 50,08 | -0,31% | 23.872,00 |
| 24.04.2025 | 51,16 | 51,45 | 50,06 | 50,24 | -2,12% | 19.616,00 |
| 23.04.2025 | 51,65 | 51,79 | 50,47 | 51,33 | 0,20% | 20.067,00 |
| 22.04.2025 | 50,65 | 51,41 | 50,31 | 51,23 | -0,08% | 21.997,00 |
| 17.04.2025 | 50,61 | 51,63 | 50,25 | 51,27 | 1,95% | 14.754,00 |
| 16.04.2025 | 49,68 | 50,98 | 49,61 | 50,29 | -0,49% | 15.638,00 |
| 15.04.2025 | 49,46 | 50,65 | 49,40 | 50,54 | 1,96% | 24.026,00 |
| 14.04.2025 | 48,77 | 49,92 | 48,60 | 49,56 | 1,97% | 34.456,00 |
| 11.04.2025 | 48,40 | 48,95 | 47,06 | 48,61 | 0,57% | 36.917,00 |
| 10.04.2025 | 49,25 | 49,40 | 47,00 | 48,33 | -2,17% | 40.691,00 |
| 09.04.2025 | 47,21 | 49,60 | 45,87 | 49,40 | 3,71% | 80.878,00 |
| 08.04.2025 | 48,85 | 49,82 | 47,30 | 47,63 | -1,80% | 79.590,00 |
| 07.04.2025 | 49,81 | 50,29 | 47,71 | 48,51 | -3,64% | 112.313,00 |
| 04.04.2025 | 51,74 | 52,09 | 50,14 | 50,34 | -2,62% | 61.357,00 |
| 03.04.2025 | 52,19 | 52,47 | 51,01 | 51,69 | -1,81% | 33.948,00 |
| 02.04.2025 | 52,89 | 53,09 | 52,38 | 52,65 | -0,56% | 8.889,00 |
| 01.04.2025 | 53,31 | 53,90 | 52,37 | 52,94 | -1,37% | 27.398,00 |
| 31.03.2025 | 52,20 | 53,88 | 52,14 | 53,68 | 2,99% | 33.822,00 |
| 28.03.2025 | 52,05 | 52,41 | 51,84 | 52,12 | 0,02% | 21.235,00 |
| 27.03.2025 | 52,39 | 52,77 | 51,99 | 52,11 | -0,86% | 16.227,00 |
| 26.03.2025 | 51,74 | 52,75 | 51,59 | 52,56 | 1,68% | 30.682,00 |
| 25.03.2025 | 52,10 | 52,27 | 51,44 | 51,69 | -0,93% | 21.636,00 |
| 24.03.2025 | 51,85 | 52,30 | 51,49 | 52,17 | 0,94% | 29.168,00 |
| 21.03.2025 | 52,01 | 52,29 | 51,36 | 51,69 | -0,63% | 13.880,00 |
| 20.03.2025 | 52,04 | 52,39 | 51,78 | 52,02 | 0,47% | 12.592,00 |
| 19.03.2025 | 52,18 | 52,52 | 51,65 | 51,77 | -0,49% | 21.936,00 |
| 18.03.2025 | 52,30 | 52,39 | 51,76 | 52,03 | -0,45% | 20.536,00 |
| 17.03.2025 | 52,29 | 52,56 | 51,83 | 52,26 | 0,36% | 24.359,00 |
| 14.03.2025 | 51,73 | 52,21 | 51,18 | 52,08 | 1,05% | 18.871,00 |
| 13.03.2025 | 51,83 | 52,97 | 51,43 | 51,54 | -0,51% | 26.979,00 |
| 12.03.2025 | 52,20 | 52,75 | 51,21 | 51,80 | -0,31% | 27.999,00 |
| 11.03.2025 | 53,82 | 53,88 | 51,43 | 51,96 | -3,68% | 52.009,00 |
| 10.03.2025 | 53,79 | 55,72 | 53,71 | 53,95 | 0,06% | 41.582,00 |
| 07.03.2025 | 53,05 | 54,34 | 52,59 | 53,91 | 1,32% | 29.736,00 |
| 06.03.2025 | 53,78 | 53,91 | 52,32 | 53,21 | -1,29% | 30.737,00 |
| 05.03.2025 | 54,35 | 54,49 | 53,36 | 53,91 | -1,04% | 29.248,00 |
| 04.03.2025 | 54,82 | 55,66 | 54,41 | 54,47 | -0,77% | 47.276,00 |
| 03.03.2025 | 54,89 | 54,99 | 53,98 | 54,89 | -0,21% | 31.712,00 |
| 28.02.2025 | 54,43 | 55,14 | 54,10 | 55,01 | 1,19% | 24.047,00 |
| 27.02.2025 | 53,67 | 54,58 | 53,45 | 54,36 | 1,67% | 27.203,00 |
| 26.02.2025 | 53,37 | 54,21 | 53,21 | 53,47 | -0,05% | 25.969,00 |
| 25.02.2025 | 54,01 | 54,24 | 51,68 | 53,49 | -2,27% | 57.749,00 |
| 24.02.2025 | 54,60 | 54,98 | 54,19 | 54,73 | 0,18% | 26.569,00 |
| 21.02.2025 | 53,87 | 54,80 | 53,75 | 54,63 | 1,54% | 33.245,00 |
| 20.02.2025 | 53,25 | 54,15 | 53,06 | 53,80 | 0,74% | 31.109,00 |
| 19.02.2025 | 52,81 | 53,58 | 52,70 | 53,41 | 1,12% | 29.477,00 |
| 18.02.2025 | 52,50 | 52,87 | 51,95 | 52,82 | 0,91% | 25.664,00 |
| 17.02.2025 | 52,26 | 52,71 | 51,96 | 52,34 | 0,73% | 21.169,00 |
| 14.02.2025 | 52,63 | 52,77 | 51,96 | 51,96 | -1,08% | 15.072,00 |
| 13.02.2025 | 51,94 | 52,79 | 51,80 | 52,53 | 0,94% | 39.316,00 |
| 12.02.2025 | 52,52 | 52,79 | 51,54 | 52,04 | -0,74% | 43.836,00 |
| 11.02.2025 | 52,50 | 52,66 | 52,08 | 52,43 | 0,21% | 29.223,00 |
| 10.02.2025 | 52,95 | 52,95 | 51,98 | 52,32 | -0,17% | 24.547,00 |
| 07.02.2025 | 52,44 | 52,74 | 51,90 | 52,41 | 0,33% | 34.569,00 |
| 06.02.2025 | 52,29 | 52,77 | 52,01 | 52,24 | -0,20% | 15.572,00 |
| 05.02.2025 | 52,08 | 52,50 | 51,86 | 52,34 | 0,45% | 14.758,00 |
| 04.02.2025 | 52,94 | 53,04 | 51,86 | 52,11 | -1,61% | 32.658,00 |
| 03.02.2025 | 52,99 | 53,17 | 52,28 | 52,96 | 0,55% | 38.795,00 |
| 31.01.2025 | 52,49 | 53,02 | 52,21 | 52,67 | 1,03% | 28.028,00 |
| 30.01.2025 | 52,12 | 52,60 | 51,76 | 52,13 | 0,28% | 26.263,00 |
| 29.01.2025 | 52,89 | 53,13 | 51,81 | 51,99 | -1,38% | 26.955,00 |
| 28.01.2025 | 53,43 | 53,64 | 52,60 | 52,72 | -1,31% | 16.190,00 |
| 27.01.2025 | 51,89 | 53,44 | 51,71 | 53,42 | 3,15% | 37.836,00 |
| 24.01.2025 | 51,89 | 52,02 | 51,37 | 51,79 | -0,42% | 16.205,00 |
| 23.01.2025 | 52,00 | 52,10 | 51,43 | 52,01 | 0,31% | 23.008,00 |
| 22.01.2025 | 53,12 | 53,24 | 51,80 | 51,85 | -2,30% | 18.742,00 |
| 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 |