49,688€
0,23%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,60 | 49,82 | 49,32 | 49,67 | 0,20% | 29.764,00 |
| 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 |
| 28.07.2025 | 49,68 | 49,80 | 49,05 | 49,07 | -0,47% | 152.947,00 |
| 25.07.2025 | 49,62 | 49,74 | 48,84 | 49,30 | -0,12% | 30.224,00 |
| 24.07.2025 | 49,20 | 49,53 | 48,90 | 49,36 | 0,37% | 24.935,00 |
| 23.07.2025 | 49,14 | 49,48 | 49,00 | 49,18 | -0,08% | 20.951,00 |
| 22.07.2025 | 48,25 | 49,24 | 48,11 | 49,21 | 2,04% | 73.009,00 |
| 21.07.2025 | 48,61 | 48,84 | 48,17 | 48,23 | -0,71% | 26.701,00 |
| 18.07.2025 | 48,69 | 48,87 | 48,36 | 48,58 | -0,11% | 56.696,00 |
| 17.07.2025 | 48,90 | 49,27 | 48,62 | 48,63 | -0,35% | 32.580,00 |
| 16.07.2025 | 49,09 | 49,42 | 48,37 | 48,80 | -0,13% | 30.415,00 |
| 15.07.2025 | 50,01 | 50,16 | 48,85 | 48,87 | -2,85% | 26.206,00 |
| 14.07.2025 | 48,88 | 50,55 | 48,66 | 50,30 | 2,85% | 51.900,00 |
| 11.07.2025 | 48,81 | 49,08 | 48,44 | 48,91 | 0,40% | 23.356,00 |
| 10.07.2025 | 48,65 | 48,96 | 48,42 | 48,72 | 0,21% | 44.034,00 |
| 09.07.2025 | 49,27 | 49,27 | 48,58 | 48,61 | -0,87% | 15.034,00 |
| 08.07.2025 | 49,10 | 49,27 | 48,76 | 49,04 | -0,07% | 10.543,00 |
| 07.07.2025 | 49,11 | 49,35 | 48,87 | 49,07 | -0,02% | 17.453,00 |
| 04.07.2025 | 48,97 | 49,38 | 48,86 | 49,08 | 0,02% | 13.106,00 |
| 03.07.2025 | 49,09 | 49,31 | 48,83 | 49,07 | 0,28% | 21.546,00 |
| 02.07.2025 | 49,20 | 49,39 | 48,60 | 48,93 | -0,20% | 23.818,00 |
| 01.07.2025 | 48,61 | 49,41 | 48,52 | 49,03 | 0,23% | 24.894,00 |
| 30.06.2025 | 48,78 | 49,02 | 48,25 | 48,92 | 0,36% | 37.185,00 |
| 27.06.2025 | 49,00 | 49,18 | 48,55 | 48,75 | -0,28% | 23.953,00 |
| 26.06.2025 | 49,10 | 49,20 | 48,39 | 48,88 | -0,14% | 35.178,00 |
| 25.06.2025 | 50,09 | 50,23 | 48,95 | 48,95 | -1,94% | 25.558,00 |
| 24.06.2025 | 50,29 | 50,49 | 49,78 | 49,92 | -0,94% | 24.497,00 |
| 23.06.2025 | 49,80 | 50,48 | 49,62 | 50,40 | 1,42% | 52.620,00 |
| 20.06.2025 | 50,13 | 50,37 | 49,59 | 49,69 | -1,17% | 54.384,00 |
| 19.06.2025 | 50,04 | 50,51 | 49,80 | 50,28 | 0,28% | 17.044,00 |
| 18.06.2025 | 49,92 | 50,36 | 49,79 | 50,14 | 0,08% | 14.747,00 |
| 17.06.2025 | 49,63 | 50,26 | 49,22 | 50,10 | 0,82% | 15.689,00 |
| 16.06.2025 | 49,99 | 50,07 | 49,46 | 49,69 | -0,38% | 22.052,00 |
| 13.06.2025 | 49,97 | 50,55 | 49,51 | 49,88 | -0,33% | 27.060,00 |
| 12.06.2025 | 49,99 | 50,29 | 49,63 | 50,05 | -0,50% | 16.805,00 |
| 11.06.2025 | 50,20 | 50,48 | 49,83 | 50,30 | 0,26% | 19.591,00 |
| 10.06.2025 | 49,94 | 50,41 | 49,46 | 50,17 | 0,96% | 25.496,00 |
| 09.06.2025 | 48,97 | 49,82 | 48,85 | 49,69 | 1,05% | 25.126,00 |
| 06.06.2025 | 48,79 | 49,32 | 48,75 | 49,17 | 0,89% | 108.994,00 |
| 05.06.2025 | 49,14 | 49,15 | 48,43 | 48,74 | -0,62% | 65.576,00 |
| 04.06.2025 | 49,32 | 49,50 | 48,65 | 49,04 | -0,50% | 51.862,00 |
| 03.06.2025 | 49,41 | 49,66 | 49,06 | 49,29 | -0,29% | 16.887,00 |
| 02.06.2025 | 49,70 | 49,70 | 48,72 | 49,43 | -0,84% | 31.895,00 |
| 30.05.2025 | 49,61 | 50,00 | 49,45 | 49,85 | 0,63% | 23.814,00 |
| 29.05.2025 | 49,89 | 50,02 | 48,88 | 49,54 | 0,17% | 10.320,00 |
| 28.05.2025 | 49,70 | 49,80 | 49,26 | 49,46 | -0,21% | 23.805,00 |
| 27.05.2025 | 49,24 | 49,71 | 48,92 | 49,56 | 0,49% | 28.977,00 |
| 26.05.2025 | 49,31 | 49,56 | 49,01 | 49,32 | 0,96% | 22.156,00 |
| 23.05.2025 | 48,80 | 49,33 | 48,51 | 48,85 | -0,12% | 25.054,00 |
| 22.05.2025 | 48,90 | 49,35 | 48,39 | 48,91 | 0,13% | 37.788,00 |
| 21.05.2025 | 49,59 | 50,00 | 48,70 | 48,85 | -1,92% | 52.019,00 |
| 20.05.2025 | 49,87 | 50,37 | 49,72 | 49,81 | -0,46% | 23.222,00 |
| 19.05.2025 | 50,19 | 50,25 | 49,51 | 50,04 | -0,91% | 31.027,00 |
| 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 |