53,575€
0,28%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,70 | 54,00 | 53,35 | 53,80 | 0,70% | 26.916,00 |
| 11.11.2026 | 53,25 | 53,53 | 52,95 | 53,43 | 0,28% | 9.702,00 |
| 10.11.2026 | 53,05 | 53,60 | 52,78 | 53,28 | 0,28% | 17.991,00 |
| 09.11.2026 | 53,10 | 53,25 | 52,80 | 53,13 | 0,19% | 15.134,00 |
| 06.11.2026 | 52,80 | 53,43 | 52,25 | 53,03 | 0,28% | 31.016,00 |
| 05.11.2026 | 52,70 | 53,58 | 52,35 | 52,88 | 0,28% | 27.545,00 |
| 04.11.2026 | 51,00 | 52,73 | 50,98 | 52,73 | 3,33% | 47.646,00 |
| 03.11.2026 | 51,25 | 51,60 | 50,63 | 51,03 | -0,87% | 13.403,00 |
| 02.11.2026 | 50,80 | 51,53 | 50,53 | 51,48 | 0,15% | 21.437,00 |
| 30.10.2026 | 50,90 | 51,55 | 50,85 | 51,40 | 0,69% | 7.645,00 |
| 29.10.2026 | 50,85 | 51,38 | 50,78 | 51,05 | 0,84% | 12.927,00 |
| 28.10.2026 | 50,90 | 51,20 | 50,43 | 50,63 | -1,07% | 14.280,00 |
| 27.10.2026 | 51,30 | 51,45 | 50,98 | 51,18 | 0,20% | 28.680,00 |
| 26.10.2026 | 50,90 | 51,35 | 50,60 | 51,08 | 0,64% | 19.550,00 |
| 23.10.2026 | 50,80 | 51,23 | 50,53 | 50,75 | 0,35% | 26.492,00 |
| 22.10.2026 | 49,34 | 50,80 | 49,34 | 50,58 | 2,21% | 23.151,00 |
| 21.10.2026 | 50,15 | 50,40 | 49,33 | 49,48 | -0,96% | 23.657,00 |
| 20.10.2026 | 49,58 | 50,28 | 49,42 | 49,96 | 0,87% | 22.611,00 |
| 19.10.2026 | 49,98 | 50,40 | 49,42 | 49,53 | -0,68% | 33.800,00 |
| 16.10.2026 | 49,74 | 50,03 | 49,41 | 49,87 | 0,63% | 20.032,00 |
| 15.10.2026 | 49,26 | 50,63 | 49,22 | 49,56 | 0,00% | 45.245,00 |
| 14.10.2026 | 49,18 | 49,96 | 49,00 | 49,56 | 1,12% | 33.336,00 |
| 13.10.2026 | 49,30 | 49,56 | 48,47 | 49,01 | 0,14% | 23.936,00 |
| 12.10.2026 | 48,38 | 49,04 | 48,24 | 48,94 | 1,16% | 31.298,00 |
| 09.10.2026 | 48,38 | 48,57 | 48,07 | 48,38 | 0,62% | 22.275,00 |
| 08.10.2026 | 47,80 | 48,14 | 47,45 | 48,08 | 0,67% | 37.071,00 |
| 07.10.2026 | 48,46 | 48,68 | 47,67 | 47,76 | -0,44% | 30.666,00 |
| 06.10.2026 | 48,22 | 48,24 | 47,88 | 47,97 | -0,12% | 29.268,00 |
| 05.10.2026 | 48,34 | 48,64 | 47,81 | 48,03 | 0,27% | 59.351,00 |
| 02.10.2026 | 47,78 | 48,18 | 47,52 | 47,90 | 0,23% | 55.805,00 |
| 01.10.2026 | 48,20 | 48,36 | 47,24 | 47,79 | -0,77% | 67.236,00 |
| 30.09.2026 | 48,84 | 48,92 | 47,88 | 48,16 | -0,99% | 43.582,00 |
| 29.09.2026 | 48,90 | 49,14 | 48,47 | 48,64 | 0,08% | 35.289,00 |
| 28.09.2026 | 48,99 | 49,32 | 48,46 | 48,60 | -0,04% | 63.286,00 |
| 25.09.2026 | 48,76 | 48,92 | 48,32 | 48,62 | -0,12% | 35.948,00 |
| 24.09.2026 | 48,82 | 49,05 | 48,44 | 48,68 | -0,51% | 76.885,00 |
| 23.09.2026 | 49,74 | 49,88 | 48,50 | 48,93 | -1,19% | 91.582,00 |
| 22.09.2026 | 49,66 | 49,98 | 49,30 | 49,52 | 0,18% | 34.956,00 |
| 21.09.2026 | 49,64 | 50,05 | 49,38 | 49,43 | 0,10% | 72.739,00 |
| 18.09.2026 | 50,15 | 50,25 | 49,37 | 49,38 | -1,00% | 26.914,00 |
| 17.09.2026 | 50,10 | 50,20 | 49,57 | 49,88 | 0,36% | 48.000,00 |
| 16.09.2026 | 51,00 | 51,18 | 49,64 | 49,70 | -2,41% | 45.686,00 |
| 15.09.2026 | 51,50 | 51,70 | 50,85 | 50,93 | -1,16% | 21.806,00 |
| 14.09.2026 | 51,50 | 52,43 | 51,50 | 51,53 | 0,24% | 15.667,00 |
| 11.09.2026 | 51,65 | 52,00 | 51,00 | 51,40 | 0,10% | 38.646,00 |
| 10.09.2026 | 51,95 | 52,15 | 51,30 | 51,35 | -0,82% | 19.902,00 |
| 09.09.2026 | 52,65 | 52,75 | 51,68 | 51,78 | -1,57% | 37.702,00 |
| 08.09.2026 | 52,80 | 53,08 | 52,48 | 52,60 | -1,68% | 25.372,00 |
| 07.09.2026 | 52,85 | 53,50 | 52,70 | 53,50 | 0,90% | 19.802,00 |
| 04.09.2026 | 53,25 | 53,40 | 52,80 | 53,03 | -0,09% | 9.508,00 |
| 03.09.2026 | 53,15 | 53,35 | 52,78 | 53,08 | -0,09% | 14.631,00 |
| 02.09.2026 | 53,00 | 53,30 | 52,50 | 53,13 | 0,47% | 19.220,00 |
| 01.09.2026 | 53,05 | 53,45 | 52,80 | 52,88 | -0,05% | 15.455,00 |
| 31.08.2026 | 53,55 | 53,60 | 52,73 | 52,90 | -1,08% | 22.064,00 |
| 28.08.2026 | 53,25 | 53,68 | 53,10 | 53,48 | 0,56% | 16.450,00 |
| 27.08.2026 | 53,65 | 53,65 | 52,93 | 53,18 | -0,65% | 25.539,00 |
| 26.08.2026 | 54,05 | 54,20 | 53,48 | 53,53 | -0,65% | 14.204,00 |
| 25.08.2026 | 54,30 | 54,30 | 53,65 | 53,88 | -0,05% | 13.805,00 |
| 24.08.2026 | 53,85 | 54,33 | 53,65 | 53,90 | 0,23% | 18.410,00 |
| 21.08.2026 | 54,05 | 54,30 | 53,68 | 53,78 | -1,19% | 13.413,00 |
| 20.08.2026 | 53,95 | 54,45 | 53,78 | 54,43 | 1,11% | 16.473,00 |
| 19.08.2026 | 53,80 | 54,18 | 53,58 | 53,83 | 0,19% | 15.878,00 |
| 18.08.2026 | 53,95 | 54,38 | 53,73 | 53,73 | -0,09% | 13.182,00 |
| 17.08.2026 | 54,35 | 54,40 | 53,58 | 53,78 | -1,10% | 25.209,00 |
| 14.08.2026 | 54,70 | 54,70 | 54,13 | 54,38 | -0,73% | 16.168,00 |
| 13.08.2026 | 54,15 | 54,88 | 54,15 | 54,78 | 1,11% | 12.766,00 |
| 12.08.2026 | 53,75 | 54,33 | 53,50 | 54,18 | 0,65% | 16.941,00 |
| 11.08.2026 | 53,70 | 53,98 | 53,38 | 53,83 | 0,84% | 20.480,00 |
| 10.08.2026 | 54,30 | 54,40 | 53,08 | 53,38 | -1,39% | 29.935,00 |
| 07.08.2026 | 54,30 | 54,75 | 53,78 | 54,13 | -0,18% | 25.857,00 |
| 06.08.2026 | 54,90 | 55,90 | 54,05 | 54,23 | 0,18% | 15.834,00 |
| 05.08.2026 | 54,85 | 55,00 | 53,78 | 54,13 | -0,64% | 23.744,00 |
| 04.08.2026 | 55,35 | 55,50 | 53,93 | 54,48 | -0,73% | 27.111,00 |
| 03.08.2026 | 55,55 | 56,00 | 54,73 | 54,88 | -0,90% | 33.754,00 |
| 31.07.2026 | 55,95 | 55,95 | 55,13 | 55,38 | 0,18% | 15.305,00 |
| 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 |