55,310€
0,23%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,25 | 55,64 | 54,51 | 55,27 | 0,15% | 23.892,00 |
| 13.02.2026 | 54,59 | 55,57 | 54,43 | 55,19 | 0,07% | 35.392,00 |
| 12.02.2026 | 54,52 | 55,84 | 54,05 | 55,15 | 1,41% | 72.895,00 |
| 11.02.2026 | 53,78 | 54,40 | 53,43 | 54,38 | 1,20% | 50.861,00 |
| 10.02.2026 | 53,04 | 53,75 | 52,77 | 53,74 | 1,82% | 24.228,00 |
| 09.02.2026 | 53,13 | 53,44 | 52,55 | 52,78 | -1,32% | 28.444,00 |
| 06.02.2026 | 53,49 | 54,05 | 53,02 | 53,48 | -0,72% | 56.834,00 |
| 05.02.2026 | 52,79 | 54,05 | 52,68 | 53,87 | 1,93% | 57.943,00 |
| 04.02.2026 | 52,06 | 52,98 | 51,74 | 52,85 | 1,66% | 43.051,00 |
| 03.02.2026 | 51,26 | 52,18 | 51,08 | 51,99 | 0,91% | 42.879,00 |
| 02.02.2026 | 51,50 | 51,98 | 50,80 | 51,52 | 0,27% | 36.164,00 |
| 30.01.2026 | 50,58 | 51,51 | 50,21 | 51,38 | 1,30% | 23.338,00 |
| 29.01.2026 | 50,53 | 50,89 | 50,10 | 50,72 | 0,47% | 31.963,00 |
| 28.01.2026 | 50,87 | 51,09 | 50,42 | 50,48 | -0,63% | 18.158,00 |
| 27.01.2026 | 50,91 | 51,26 | 50,40 | 50,80 | -0,42% | 26.919,00 |
| 26.01.2026 | 51,18 | 51,49 | 50,71 | 51,02 | -0,82% | 36.983,00 |
| 23.01.2026 | 51,99 | 52,10 | 51,12 | 51,44 | -0,73% | 21.341,00 |
| 22.01.2026 | 52,74 | 52,91 | 51,76 | 51,82 | -1,50% | 40.581,00 |
| 21.01.2026 | 52,57 | 52,76 | 52,09 | 52,61 | -0,08% | 38.108,00 |
| 20.01.2026 | 52,12 | 52,81 | 51,60 | 52,65 | 0,73% | 41.564,00 |
| 19.01.2026 | 52,49 | 52,73 | 51,93 | 52,27 | -1,28% | 51.002,00 |
| 16.01.2026 | 52,09 | 53,05 | 51,94 | 52,95 | 1,60% | 46.322,00 |
| 15.01.2026 | 51,69 | 52,25 | 51,48 | 52,11 | 0,86% | 63.736,00 |
| 14.01.2026 | 50,64 | 51,74 | 50,52 | 51,67 | 1,67% | 77.440,00 |
| 13.01.2026 | 50,29 | 50,96 | 50,27 | 50,82 | 0,91% | 39.742,00 |
| 12.01.2026 | 49,63 | 50,60 | 49,58 | 50,36 | 0,81% | 78.942,00 |
| 09.01.2026 | 50,17 | 50,37 | 49,78 | 49,95 | -0,10% | 59.818,00 |
| 08.01.2026 | 48,93 | 50,26 | 48,93 | 50,01 | 1,84% | 67.058,00 |
| 07.01.2026 | 49,09 | 49,53 | 48,83 | 49,10 | -0,44% | 24.773,00 |
| 06.01.2026 | 49,20 | 49,46 | 48,54 | 49,32 | 0,14% | 26.264,00 |
| 05.01.2026 | 48,93 | 49,26 | 48,56 | 49,25 | 0,51% | 43.046,00 |
| 02.01.2026 | 48,20 | 49,04 | 47,72 | 49,00 | 1,14% | 74.631,00 |
| 30.12.2025 | 48,45 | 48,50 | 48,31 | 48,45 | 0,37% | 16.527,00 |
| 29.12.2025 | 48,16 | 48,44 | 48,12 | 48,27 | 1,62% | 58.098,00 |
| 23.12.2025 | 48,15 | 48,25 | 47,49 | 47,50 | -1,52% | 53.494,00 |
| 22.12.2025 | 48,28 | 48,40 | 47,63 | 48,24 | -0,54% | 95.094,00 |
| 19.12.2025 | 48,69 | 48,99 | 48,26 | 48,50 | 0,25% | 33.691,00 |
| 18.12.2025 | 48,62 | 49,35 | 48,29 | 48,38 | -1,46% | 44.478,00 |
| 17.12.2025 | 49,20 | 49,34 | 48,74 | 49,10 | -0,03% | 23.799,00 |
| 16.12.2025 | 49,15 | 49,51 | 48,93 | 49,11 | -0,18% | 15.098,00 |
| 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 |