51,510€
-2,16%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 52,58 | 52,58 | 51,01 | 51,69 | -1,81% | 1.550,00 |
| 02.04.2025 | 52,94 | 53,12 | 52,37 | 52,65 | -0,56% | 2,00 |
| 01.04.2025 | 53,37 | 53,90 | 52,37 | 52,94 | -1,30% | 668,00 |
| 31.03.2025 | 52,18 | 53,88 | 52,02 | 53,64 | 2,93% | 7.651,00 |
| 28.03.2025 | 52,11 | 52,40 | 51,84 | 52,12 | 0,02% | 1.927,00 |
| 27.03.2025 | 52,42 | 52,78 | 51,98 | 52,11 | -0,86% | 1.250,00 |
| 26.03.2025 | 51,70 | 52,73 | 51,61 | 52,56 | 1,68% | 694,00 |
| 25.03.2025 | 52,03 | 52,28 | 51,44 | 51,69 | -0,93% | 1.898,00 |
| 24.03.2025 | 51,36 | 52,30 | 51,36 | 52,17 | 0,94% | 11.499,00 |
| 21.03.2025 | 52,16 | 52,26 | 51,36 | 51,69 | -0,65% | 371,00 |
| 20.03.2025 | 51,81 | 52,38 | 51,77 | 52,03 | 0,47% | 384,00 |
| 19.03.2025 | 51,95 | 52,51 | 51,70 | 51,78 | -0,55% | 3.101,00 |
| 18.03.2025 | 52,22 | 52,39 | 51,77 | 52,07 | -0,33% | 1.504,00 |
| 17.03.2025 | 52,05 | 52,56 | 51,85 | 52,24 | 0,26% | 694,00 |
| 14.03.2025 | 51,51 | 52,22 | 51,14 | 52,10 | 1,10% | 1.843,00 |
| 13.03.2025 | 51,62 | 52,98 | 51,43 | 51,54 | -0,51% | 720,00 |
| 12.03.2025 | 52,22 | 52,75 | 51,21 | 51,80 | -0,28% | 2.630,00 |
| 11.03.2025 | 53,85 | 53,85 | 51,43 | 51,95 | -3,61% | 2.907,00 |
| 10.03.2025 | 53,89 | 55,71 | 53,72 | 53,89 | -0,04% | 4.202,00 |
| 07.03.2025 | 52,99 | 54,34 | 52,62 | 53,91 | 1,30% | 801,00 |
| 06.03.2025 | 53,86 | 53,91 | 52,33 | 53,22 | -1,29% | 854,00 |
| 05.03.2025 | 54,53 | 54,78 | 53,19 | 53,92 | -1,08% | 1.839,00 |
| 04.03.2025 | 54,78 | 55,67 | 54,39 | 54,51 | -0,69% | 1.162,00 |
| 03.03.2025 | 54,70 | 55,00 | 53,98 | 54,89 | -0,15% | 10.270,00 |
| 28.02.2025 | 54,44 | 55,14 | 54,23 | 54,97 | 1,10% | 1.056,00 |
| 27.02.2025 | 53,42 | 54,59 | 53,42 | 54,37 | 1,71% | 2.391,00 |
| 26.02.2025 | 53,47 | 54,21 | 53,23 | 53,46 | -0,07% | 1.896,00 |
| 25.02.2025 | 53,80 | 54,25 | 51,59 | 53,49 | -2,27% | 2.797,00 |
| 24.02.2025 | 54,36 | 55,00 | 54,11 | 54,73 | 0,18% | 3.005,00 |
| 21.02.2025 | 53,79 | 54,78 | 53,79 | 54,63 | 1,54% | 886,00 |
| 20.02.2025 | 53,38 | 54,15 | 53,14 | 53,80 | 0,70% | 571,00 |
| 19.02.2025 | 52,80 | 53,60 | 52,74 | 53,43 | 1,19% | 1.836,00 |
| 18.02.2025 | 52,12 | 52,87 | 51,92 | 52,80 | 1,08% | 853,00 |
| 17.02.2025 | 52,16 | 52,61 | 51,98 | 52,23 | 0,52% | 854,00 |
| 14.02.2025 | 52,49 | 52,77 | 51,96 | 51,96 | -1,09% | 443,00 |
| 13.02.2025 | 52,07 | 52,78 | 51,83 | 52,54 | 0,96% | 2.479,00 |
| 12.02.2025 | 52,42 | 52,62 | 51,54 | 52,04 | -0,74% | 1.114,00 |
| 11.02.2025 | 52,42 | 52,66 | 52,07 | 52,43 | 0,20% | 401,00 |
| 10.02.2025 | 52,35 | 52,72 | 51,97 | 52,32 | -0,16% | 4.326,00 |
| 07.02.2025 | 52,27 | 52,75 | 51,89 | 52,41 | 0,33% | 542,00 |
| 06.02.2025 | 52,32 | 52,77 | 51,83 | 52,24 | -0,20% | 3.471,00 |
| 05.02.2025 | 52,09 | 52,51 | 51,86 | 52,34 | 0,43% | 717,00 |
| 04.02.2025 | 53,03 | 53,04 | 51,86 | 52,12 | -1,63% | 1.520,00 |
| 03.02.2025 | 52,50 | 53,16 | 52,27 | 52,98 | 0,54% | 2.421,00 |
| 31.01.2025 | 52,39 | 53,02 | 52,11 | 52,70 | 1,07% | 769,00 |
| 30.01.2025 | 52,01 | 52,60 | 51,76 | 52,14 | 0,29% | 1.143,00 |
| 29.01.2025 | 52,82 | 53,09 | 51,82 | 51,99 | -1,38% | 2.892,00 |
| 28.01.2025 | 53,31 | 53,62 | 52,60 | 52,71 | -1,30% | 2.776,00 |
| 27.01.2025 | 51,77 | 53,44 | 51,68 | 53,41 | 3,13% | 5.234,00 |
| 24.01.2025 | 51,94 | 51,99 | 51,37 | 51,79 | -0,42% | 4.706,00 |
| 23.01.2025 | 51,90 | 52,10 | 51,46 | 52,01 | 0,35% | 774,00 |
| 22.01.2025 | 53,03 | 53,28 | 51,80 | 51,83 | -2,32% | 553,00 |
| 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 |