55,800€
0,95%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,95 | 55,95 | 55,55 | 55,85 | 1,04% | 6.075,00 |
| 30.07.2026 | 57,05 | 57,45 | 55,23 | 55,28 | -3,15% | 28.211,00 |
| 29.07.2026 | 57,95 | 58,25 | 57,03 | 57,08 | -1,21% | 36.288,00 |
| 28.07.2026 | 57,75 | 58,50 | 57,35 | 57,78 | 0,09% | 29.834,00 |
| 27.07.2026 | 57,65 | 58,25 | 57,10 | 57,73 | 0,74% | 18.579,00 |
| 24.07.2026 | 56,85 | 57,55 | 56,83 | 57,30 | 0,84% | 8.908,00 |
| 23.07.2026 | 56,85 | 57,48 | 56,80 | 56,83 | -0,53% | 14.458,00 |
| 22.07.2026 | 57,15 | 57,70 | 56,90 | 57,13 | 0,44% | 22.496,00 |
| 21.07.2026 | 57,10 | 57,30 | 56,63 | 56,88 | -0,26% | 10.090,00 |
| 20.07.2026 | 57,20 | 57,75 | 56,93 | 57,03 | -0,52% | 17.923,00 |
| 17.07.2026 | 57,45 | 58,73 | 57,00 | 57,33 | 0,17% | 30.416,00 |
| 16.07.2026 | 55,30 | 57,28 | 55,05 | 57,23 | 3,34% | 27.648,00 |
| 15.07.2026 | 55,70 | 56,23 | 55,33 | 55,38 | -0,98% | 10.991,00 |
| 14.07.2026 | 56,35 | 56,40 | 55,60 | 55,93 | 0,81% | 15.276,00 |
| 13.07.2026 | 55,65 | 55,73 | 55,10 | 55,48 | 0,36% | 7.825,00 |
| 10.07.2026 | 55,25 | 55,73 | 54,88 | 55,28 | -0,41% | 10.745,00 |
| 09.07.2026 | 55,35 | 55,63 | 55,08 | 55,50 | -0,40% | 10.840,00 |
| 08.07.2026 | 56,10 | 56,35 | 55,68 | 55,73 | -0,89% | 7.216,00 |
| 07.07.2026 | 55,45 | 56,63 | 55,15 | 56,23 | 2,00% | 17.576,00 |
| 06.07.2026 | 55,70 | 55,85 | 55,03 | 55,13 | -1,21% | 11.450,00 |
| 03.07.2026 | 55,65 | 55,90 | 55,33 | 55,80 | 0,59% | 8.705,00 |
| 02.07.2026 | 54,50 | 55,53 | 54,08 | 55,48 | 1,46% | 11.104,00 |
| 01.07.2026 | 54,55 | 54,88 | 54,05 | 54,68 | 0,28% | 14.230,00 |
| 30.06.2026 | 55,05 | 55,30 | 54,45 | 54,53 | -1,13% | 6.973,00 |
| 29.06.2026 | 55,45 | 55,55 | 54,85 | 55,15 | -0,59% | 16.107,00 |
| 26.06.2026 | 54,15 | 55,48 | 54,15 | 55,48 | 2,26% | 29.751,00 |
| 25.06.2026 | 54,48 | 54,65 | 53,80 | 54,25 | -0,37% | 9.490,00 |
| 24.06.2026 | 54,08 | 54,70 | 53,90 | 54,45 | 0,79% | 69.997,00 |
| 23.06.2026 | 53,10 | 54,08 | 52,95 | 54,03 | 2,47% | 14.344,00 |
| 22.06.2026 | 52,60 | 53,23 | 52,50 | 52,73 | 0,43% | 15.896,00 |
| 19.06.2026 | 52,68 | 53,35 | 52,35 | 52,50 | -0,52% | 14.871,00 |
| 18.06.2026 | 52,85 | 53,08 | 52,40 | 52,78 | 0,29% | 7.380,00 |
| 17.06.2026 | 53,55 | 53,85 | 52,60 | 52,63 | -1,82% | 12.908,00 |
| 16.06.2026 | 53,75 | 53,85 | 53,55 | 53,60 | -0,14% | 8.143,00 |
| 15.06.2026 | 54,20 | 54,30 | 53,60 | 53,68 | 0,05% | 22.960,00 |
| 11.06.2026 | 53,95 | 53,95 | 53,50 | 53,65 | -0,37% | 4.400,00 |
| 10.06.2026 | 53,10 | 53,85 | 52,70 | 53,85 | 3,66% | 13.658,00 |
| 09.06.2026 | 52,50 | 52,50 | 51,90 | 51,95 | -1,24% | 1.978,00 |
| 08.06.2026 | 52,85 | 52,98 | 52,35 | 52,60 | -0,52% | 9.062,00 |
| 05.06.2026 | 51,40 | 52,93 | 51,15 | 52,88 | 3,12% | 19.469,00 |
| 04.06.2026 | 51,55 | 52,20 | 51,20 | 51,28 | -1,16% | 15.298,00 |
| 03.06.2026 | 51,80 | 52,28 | 51,50 | 51,88 | 0,68% | 13.676,00 |
| 02.06.2026 | 51,45 | 51,70 | 51,08 | 51,53 | -0,87% | 26.641,00 |
| 01.06.2026 | 52,60 | 52,65 | 51,78 | 51,98 | -0,72% | 16.970,00 |
| 29.05.2026 | 53,00 | 53,40 | 52,03 | 52,35 | -1,09% | 19.345,00 |
| 28.05.2026 | 53,70 | 53,80 | 52,93 | 52,93 | -1,67% | 14.532,00 |
| 27.05.2026 | 53,75 | 54,03 | 53,35 | 53,83 | 0,28% | 14.618,00 |
| 26.05.2026 | 53,60 | 53,73 | 53,23 | 53,68 | -0,23% | 13.151,00 |
| 25.05.2026 | 53,75 | 53,95 | 53,60 | 53,80 | 0,61% | 13.392,00 |
| 22.05.2026 | 53,70 | 53,80 | 53,08 | 53,48 | 0,38% | 7.396,00 |
| 21.05.2026 | 53,55 | 53,70 | 53,25 | 53,28 | -0,33% | 4.173,00 |
| 20.05.2026 | 53,65 | 53,70 | 53,25 | 53,45 | -0,14% | 10.951,00 |
| 19.05.2026 | 53,20 | 53,80 | 52,80 | 53,53 | 0,94% | 27.133,00 |
| 18.05.2026 | 52,55 | 53,03 | 52,30 | 53,03 | -0,28% | 16.442,00 |
| 15.05.2026 | 52,93 | 53,55 | 52,80 | 53,18 | 0,47% | 7.362,00 |
| 14.05.2026 | 52,70 | 53,13 | 52,45 | 52,93 | 0,33% | 12.187,00 |
| 13.05.2026 | 53,45 | 53,55 | 52,63 | 52,75 | -0,66% | 17.970,00 |
| 12.05.2026 | 53,00 | 53,30 | 52,85 | 53,10 | 0,24% | 5.743,00 |
| 11.05.2026 | 52,85 | 53,13 | 52,60 | 52,98 | 0,05% | 15.125,00 |
| 08.05.2026 | 53,05 | 53,20 | 52,63 | 52,95 | 0,00% | 5.722,00 |
| 07.05.2026 | 54,60 | 54,65 | 52,35 | 52,95 | -2,53% | 40.660,00 |
| 06.05.2026 | 54,45 | 54,48 | 53,90 | 54,33 | -0,09% | 8.428,00 |
| 05.05.2026 | 54,40 | 54,50 | 54,20 | 54,38 | 0,46% | 4.378,00 |
| 04.05.2026 | 54,15 | 54,68 | 53,98 | 54,13 | -0,64% | 23.221,00 |
| 30.04.2026 | 54,25 | 54,68 | 53,75 | 54,48 | -0,32% | 19.455,00 |
| 29.04.2026 | 54,40 | 54,65 | 54,15 | 54,65 | 0,97% | 2.795,00 |
| 28.04.2026 | 53,75 | 54,20 | 53,53 | 54,13 | 0,93% | 29.221,00 |
| 27.04.2026 | 54,20 | 54,40 | 53,58 | 53,63 | -1,83% | 17.311,00 |
| 24.04.2026 | 54,90 | 54,90 | 54,40 | 54,63 | -0,05% | 8.589,00 |
| 23.04.2026 | 54,05 | 54,78 | 54,00 | 54,65 | 1,11% | 6.290,00 |
| 22.04.2026 | 54,85 | 55,00 | 54,00 | 54,05 | -1,14% | 14.332,00 |
| 21.04.2026 | 55,25 | 55,30 | 54,43 | 54,68 | -0,91% | 9.607,00 |
| 20.04.2026 | 55,20 | 55,48 | 54,90 | 55,18 | 0,68% | 18.628,00 |
| 17.04.2026 | 54,85 | 54,95 | 54,65 | 54,80 | 0,87% | 2.631,00 |
| 16.04.2026 | 54,20 | 54,45 | 54,05 | 54,33 | 0,65% | 4.769,00 |
| 15.04.2026 | 54,15 | 54,70 | 53,63 | 53,98 | 0,09% | 13.910,00 |
| 14.04.2026 | 53,95 | 54,10 | 53,35 | 53,93 | -0,74% | 10.324,00 |
| 13.04.2026 | 54,30 | 54,45 | 54,15 | 54,33 | 0,28% | 7.051,00 |
| 10.04.2026 | 54,25 | 54,35 | 53,88 | 54,18 | 0,51% | 13.800,00 |
| 09.04.2026 | 53,95 | 53,95 | 53,70 | 53,90 | -0,05% | 4.411,00 |
| 08.04.2026 | 53,95 | 54,20 | 53,05 | 53,93 | 0,51% | 16.281,00 |
| 07.04.2026 | 53,65 | 53,65 | 53,65 | 53,65 | -0,47% | 1.578,00 |
| 02.04.2026 | 53,59 | 54,29 | 53,18 | 53,91 | 0,84% | 18.882,00 |
| 01.04.2026 | 52,99 | 53,53 | 52,66 | 53,46 | 0,82% | 24.539,00 |
| 31.03.2026 | 53,39 | 53,49 | 52,72 | 53,02 | -0,53% | 13.961,00 |
| 30.03.2026 | 52,98 | 53,88 | 52,66 | 53,30 | 0,81% | 13.261,00 |
| 27.03.2026 | 52,48 | 53,13 | 52,05 | 52,87 | 1,03% | 19.685,00 |
| 26.03.2026 | 52,09 | 52,59 | 51,82 | 52,33 | 0,50% | 28.146,00 |
| 25.03.2026 | 52,80 | 52,97 | 51,72 | 52,07 | -0,73% | 22.762,00 |
| 24.03.2026 | 52,62 | 52,85 | 52,34 | 52,46 | -0,20% | 39.984,00 |
| 23.03.2026 | 53,00 | 53,89 | 51,94 | 52,56 | -0,48% | 33.640,00 |
| 20.03.2026 | 54,36 | 54,45 | 52,76 | 52,82 | -2,33% | 29.638,00 |
| 19.03.2026 | 55,04 | 55,06 | 54,03 | 54,08 | -1,76% | 45.795,00 |
| 18.03.2026 | 55,73 | 56,09 | 54,56 | 55,05 | -0,98% | 25.384,00 |
| 17.03.2026 | 56,45 | 56,74 | 55,55 | 55,59 | -1,65% | 11.907,00 |
| 16.03.2026 | 56,90 | 57,03 | 56,15 | 56,53 | 0,16% | 14.471,00 |
| 13.03.2026 | 56,41 | 57,26 | 56,36 | 56,44 | -0,11% | 9.491,00 |
| 12.03.2026 | 55,83 | 56,77 | 55,64 | 56,50 | 1,12% | 13.378,00 |
| 11.03.2026 | 55,90 | 56,15 | 55,35 | 55,87 | 0,03% | 10.135,00 |
| 10.03.2026 | 55,79 | 56,28 | 55,27 | 55,86 | -0,04% | 11.819,00 |