52,600€
-0,05%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 55,24 | 55,92 | 54,62 | 55,88 | -0,20% | 30.737,00 |
| 06.03.2026 | 55,72 | 56,24 | 55,37 | 55,99 | 0,27% | 15.011,00 |
| 05.03.2026 | 56,74 | 56,76 | 55,68 | 55,84 | -1,59% | 16.833,00 |
| 04.03.2026 | 57,03 | 57,14 | 56,16 | 56,74 | -1,31% | 12.246,00 |
| 03.03.2026 | 57,41 | 57,89 | 56,81 | 57,49 | -0,32% | 32.107,00 |
| 02.03.2026 | 56,59 | 57,85 | 56,05 | 57,68 | 1,33% | 38.868,00 |
| 27.02.2026 | 56,08 | 57,50 | 55,91 | 56,92 | 0,72% | 48.965,00 |
| 26.02.2026 | 55,68 | 56,82 | 55,46 | 56,52 | 1,34% | 24.356,00 |
| 25.02.2026 | 56,68 | 56,86 | 55,23 | 55,77 | -1,22% | 29.704,00 |
| 24.02.2026 | 56,73 | 56,84 | 56,12 | 56,46 | -0,28% | 16.051,00 |
| 23.02.2026 | 55,89 | 56,90 | 55,53 | 56,62 | 0,87% | 42.293,00 |
| 20.02.2026 | 55,89 | 56,30 | 55,37 | 56,13 | 0,79% | 19.632,00 |
| 19.02.2026 | 55,29 | 55,89 | 55,01 | 55,69 | 0,83% | 23.513,00 |
| 18.02.2026 | 55,99 | 56,39 | 55,04 | 55,23 | -1,59% | 26.466,00 |
| 17.02.2026 | 55,50 | 56,34 | 55,06 | 56,12 | 1,91% | 38.565,00 |
| 16.02.2026 | 55,23 | 55,64 | 54,51 | 55,07 | -0,34% | 23.892,00 |
| 13.02.2026 | 54,63 | 55,55 | 54,43 | 55,26 | 1,12% | 37.632,00 |
| 12.02.2026 | 54,34 | 55,81 | 54,05 | 54,65 | 0,66% | 74.351,00 |
| 11.02.2026 | 53,78 | 54,36 | 53,43 | 54,29 | 1,00% | 51.075,00 |
| 10.02.2026 | 53,15 | 53,88 | 52,73 | 53,75 | 1,59% | 29.763,00 |
| 09.02.2026 | 53,44 | 53,44 | 52,55 | 52,91 | -1,14% | 29.116,00 |
| 06.02.2026 | 53,42 | 54,02 | 53,02 | 53,52 | -0,59% | 57.625,00 |
| 05.02.2026 | 52,77 | 54,05 | 52,68 | 53,84 | 1,99% | 59.396,00 |
| 04.02.2026 | 51,78 | 52,99 | 51,77 | 52,79 | 1,32% | 58.852,00 |
| 03.02.2026 | 51,52 | 52,18 | 51,08 | 52,10 | 1,44% | 42.879,00 |
| 02.02.2026 | 51,59 | 51,98 | 50,80 | 51,36 | -0,50% | 37.136,00 |
| 30.01.2026 | 50,51 | 51,65 | 50,21 | 51,62 | 1,96% | 26.493,00 |
| 29.01.2026 | 50,36 | 50,88 | 50,10 | 50,63 | 0,74% | 38.220,00 |
| 28.01.2026 | 50,81 | 51,05 | 50,23 | 50,26 | -0,32% | 22.830,00 |
| 27.01.2026 | 50,91 | 51,26 | 50,42 | 50,42 | -0,96% | 27.552,00 |
| 26.01.2026 | 51,24 | 51,48 | 50,71 | 50,91 | -0,97% | 37.194,00 |