52,120€
-1,76%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,03 | 53,28 | 52,00 | 52,10 | -1,80% | 461,00 |
| 21.01.2025 | 52,84 | 53,25 | 52,62 | 53,06 | 0,40% | 1.903,00 |
| 20.01.2025 | 53,05 | 53,32 | 52,74 | 52,85 | -0,53% | 814,00 |
| 17.01.2025 | 52,97 | 53,47 | 52,91 | 53,13 | 0,26% | 900,00 |
| 16.01.2025 | 51,70 | 53,05 | 51,67 | 52,99 | 2,71% | 405,00 |
| 15.01.2025 | 51,62 | 52,62 | 51,52 | 51,59 | -0,07% | 1.490,00 |
| 14.01.2025 | 51,25 | 51,78 | 51,08 | 51,62 | 0,54% | 180,00 |
| 13.01.2025 | 50,58 | 51,41 | 50,48 | 51,35 | 1,74% | 835,00 |
| 10.01.2025 | 51,25 | 51,39 | 50,45 | 50,47 | -1,25% | 771,00 |
| 09.01.2025 | 50,89 | 51,49 | 50,81 | 51,11 | 0,54% | 1.590,00 |
| 08.01.2025 | 50,83 | 51,27 | 50,47 | 50,83 | 0,13% | 203,00 |
| 07.01.2025 | 50,92 | 51,55 | 50,59 | 50,77 | 0,02% | 583,00 |
| 06.01.2025 | 51,79 | 51,96 | 50,60 | 50,76 | -1,76% | 1.127,00 |
| 03.01.2025 | 51,42 | 51,75 | 51,07 | 51,67 | 0,80% | 2.186,00 |
| 02.01.2025 | 50,68 | 52,20 | 50,68 | 51,26 | 1,64% | 3.218,00 |
| 30.12.2024 | 50,63 | 50,79 | 50,40 | 50,43 | -0,31% | 2.202,00 |
| 27.12.2024 | 50,97 | 51,31 | 50,57 | 50,59 | -0,69% | 2.226,00 |
| 23.12.2024 | 50,71 | 51,06 | 50,43 | 50,94 | 0,45% | 991,00 |
| 20.12.2024 | 50,10 | 51,36 | 49,73 | 50,71 | 1,22% | 2.757,00 |
| 19.12.2024 | 51,12 | 51,50 | 49,91 | 50,10 | -2,01% | 2.553,00 |
| 18.12.2024 | 52,03 | 52,26 | 50,92 | 51,12 | -1,75% | 1.072,00 |
| 17.12.2024 | 52,12 | 52,51 | 51,55 | 52,03 | -0,17% | 2.407,00 |
| 16.12.2024 | 52,76 | 52,86 | 51,89 | 52,12 | -1,05% | 1.177,00 |
| 13.12.2024 | 52,74 | 52,95 | 52,16 | 52,68 | -0,10% | 3.615,00 |
| 12.12.2024 | 52,70 | 53,37 | 52,51 | 52,73 | 0,12% | 705,00 |
| 11.12.2024 | 53,08 | 53,35 | 52,57 | 52,67 | -0,74% | 161,00 |
| 10.12.2024 | 53,47 | 53,75 | 52,90 | 53,06 | -0,78% | 669,00 |
| 09.12.2024 | 53,13 | 53,72 | 52,78 | 53,47 | 0,62% | 2.960,00 |
| 06.12.2024 | 53,01 | 53,35 | 52,88 | 53,14 | 0,25% | 2.322,00 |
| 05.12.2024 | 53,44 | 53,58 | 52,66 | 53,01 | -0,80% | 684,00 |
| 04.12.2024 | 53,38 | 54,00 | 53,08 | 53,44 | 0,11% | 1.486,00 |
| 03.12.2024 | 54,11 | 54,21 | 53,26 | 53,38 | -1,38% | 425,00 |
| 02.12.2024 | 54,89 | 55,11 | 53,73 | 54,12 | -1,64% | 599,00 |
| 29.11.2024 | 55,66 | 55,66 | 54,71 | 55,02 | -1,15% | 696,00 |
| 28.11.2024 | 55,24 | 55,87 | 55,16 | 55,66 | 0,74% | 301,00 |
| 27.11.2024 | 54,99 | 55,72 | 54,86 | 55,25 | 0,27% | 170,00 |
| 26.11.2024 | 54,77 | 55,26 | 54,41 | 55,10 | 0,61% | 550,00 |
| 25.11.2024 | 55,11 | 55,49 | 54,43 | 54,77 | -0,61% | 2.096,00 |
| 22.11.2024 | 54,81 | 55,59 | 54,63 | 55,10 | 0,53% | 729,00 |
| 21.11.2024 | 53,96 | 54,88 | 53,74 | 54,81 | 1,57% | 155,00 |
| 20.11.2024 | 53,99 | 54,40 | 53,74 | 53,97 | -0,05% | 320,00 |
| 19.11.2024 | 53,60 | 54,11 | 53,21 | 53,99 | 0,72% | 1.305,00 |
| 18.11.2024 | 53,71 | 53,93 | 53,04 | 53,61 | -0,20% | 1.509,00 |
| 15.11.2024 | 53,33 | 53,81 | 52,95 | 53,72 | 0,71% | 236,00 |
| 14.11.2024 | 53,90 | 54,12 | 52,85 | 53,34 | -1,05% | 304,00 |
| 13.11.2024 | 53,67 | 54,33 | 53,58 | 53,90 | 0,42% | 1.252,00 |
| 12.11.2024 | 54,12 | 54,45 | 53,67 | 53,68 | -0,82% | 393,00 |
| 11.11.2024 | 53,70 | 55,07 | 53,70 | 54,12 | 0,77% | 2.251,00 |
| 08.11.2024 | 52,32 | 53,86 | 52,21 | 53,71 | 2,67% | 1.372,00 |
| 07.11.2024 | 53,06 | 53,69 | 52,17 | 52,31 | -1,41% | 1.639,00 |
| 06.11.2024 | 55,10 | 56,22 | 52,14 | 53,06 | -1,38% | 4.224,00 |
| 05.11.2024 | 54,73 | 54,86 | 53,09 | 53,81 | -1,11% | 1.065,00 |
| 04.11.2024 | 54,36 | 55,07 | 54,05 | 54,41 | -0,03% | 224,00 |
| 01.11.2024 | 55,19 | 55,20 | 54,12 | 54,43 | -0,30% | 433,00 |
| 31.10.2024 | 55,74 | 56,09 | 54,55 | 54,59 | -2,08% | 234,00 |
| 30.10.2024 | 55,98 | 56,25 | 55,61 | 55,75 | -0,41% | 341,00 |
| 29.10.2024 | 56,76 | 57,04 | 55,87 | 55,98 | -1,37% | 592,00 |
| 28.10.2024 | 56,83 | 57,41 | 56,58 | 56,76 | -0,13% | 908,00 |
| 25.10.2024 | 58,52 | 58,90 | 56,71 | 56,84 | -2,89% | 508,00 |
| 24.10.2024 | 59,53 | 59,88 | 58,45 | 58,53 | -1,70% | 186,00 |
| 23.10.2024 | 58,96 | 59,74 | 58,89 | 59,54 | 0,97% | 830,00 |
| 22.10.2024 | 59,06 | 59,23 | 58,61 | 58,97 | -0,15% | 338,00 |
| 21.10.2024 | 59,05 | 59,79 | 58,96 | 59,06 | -0,85% | 248,00 |
| 18.10.2024 | 59,08 | 59,61 | 58,58 | 59,56 | 0,80% | 398,00 |
| 17.10.2024 | 59,12 | 59,25 | 58,60 | 59,09 | -0,05% | 379,00 |
| 16.10.2024 | 58,17 | 59,21 | 58,05 | 59,12 | 1,63% | 568,00 |
| 15.10.2024 | 56,94 | 58,53 | 56,93 | 58,17 | 2,01% | 179,00 |
| 14.10.2024 | 56,36 | 57,12 | 56,36 | 57,03 | 0,96% | 743,00 |
| 11.10.2024 | 56,21 | 56,68 | 56,13 | 56,48 | 0,41% | 134,00 |
| 10.10.2024 | 56,50 | 56,91 | 56,00 | 56,25 | -0,51% | 672,00 |
| 09.10.2024 | 56,02 | 56,61 | 55,99 | 56,54 | 0,97% | 30,00 |
| 08.10.2024 | 56,26 | 56,39 | 55,71 | 56,00 | -0,46% | 232,00 |
| 07.10.2024 | 56,52 | 56,69 | 55,99 | 56,26 | -0,48% | 1.218,00 |
| 04.10.2024 | 56,58 | 56,83 | 55,76 | 56,53 | -0,10% | 472,00 |
| 03.10.2024 | 56,52 | 56,75 | 56,09 | 56,58 | -0,12% | 124,00 |
| 02.10.2024 | 56,92 | 56,97 | 56,13 | 56,65 | -0,54% | 666,00 |
| 01.10.2024 | 56,96 | 57,48 | 56,64 | 56,96 | -0,03% | 188,00 |
| 30.09.2024 | 56,16 | 57,03 | 55,99 | 56,98 | 1,40% | 284,00 |
| 27.09.2024 | 55,91 | 56,60 | 55,91 | 56,19 | 0,41% | 557,00 |
| 26.09.2024 | 56,29 | 56,42 | 55,77 | 55,96 | -0,58% | 52,00 |
| 25.09.2024 | 55,96 | 56,33 | 55,67 | 56,29 | 0,50% | 318,00 |
| 24.09.2024 | 56,08 | 56,41 | 55,45 | 56,01 | -0,14% | 2,00 |
| 23.09.2024 | 55,24 | 56,19 | 55,01 | 56,09 | 1,54% | 193,00 |
| 20.09.2024 | 54,44 | 55,29 | 54,10 | 55,24 | 1,42% | 453,00 |
| 19.09.2024 | 55,96 | 56,41 | 54,26 | 54,46 | -2,70% | 863,00 |
| 18.09.2024 | 56,32 | 56,60 | 55,54 | 55,97 | -0,63% | 532,00 |
| 17.09.2024 | 56,32 | 56,77 | 56,21 | 56,33 | 0,00% | 98,00 |
| 16.09.2024 | 56,52 | 56,78 | 56,25 | 56,33 | -0,50% | 1.001,00 |
| 13.09.2024 | 56,40 | 56,74 | 56,04 | 56,61 | 0,38% | 289,00 |
| 12.09.2024 | 56,90 | 57,04 | 56,10 | 56,40 | -0,84% | 631,00 |
| 11.09.2024 | 56,99 | 56,99 | 56,25 | 56,88 | -0,20% | 2.068,00 |
| 10.09.2024 | 56,89 | 57,22 | 56,67 | 56,99 | 0,09% | 238,00 |
| 09.09.2024 | 56,19 | 57,04 | 56,19 | 56,94 | 1,45% | 316,00 |
| 06.09.2024 | 56,02 | 56,54 | 55,65 | 56,13 | 0,17% | 1.472,00 |
| 05.09.2024 | 56,57 | 57,18 | 55,96 | 56,03 | -0,87% | 516,00 |
| 04.09.2024 | 56,38 | 56,85 | 55,90 | 56,52 | 0,21% | 885,00 |
| 03.09.2024 | 56,29 | 56,71 | 55,66 | 56,40 | 0,20% | 448,00 |
| 02.09.2024 | 56,27 | 56,51 | 55,75 | 56,29 | 0,03% | 432,00 |
| 30.08.2024 | 55,47 | 56,34 | 55,47 | 56,28 | 1,45% | 2.811,00 |
| 29.08.2024 | 55,79 | 56,21 | 55,09 | 55,47 | -0,58% | 190,00 |