50,425€
-2,45%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |