49,070€
0,68%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,82 | 49,32 | 48,77 | 49,17 | 0,89% | 2.840,00 |
| 05.06.2025 | 49,03 | 49,15 | 48,43 | 48,74 | -0,60% | 1.253,00 |
| 04.06.2025 | 49,30 | 49,51 | 48,67 | 49,04 | -0,51% | 227,00 |
| 03.06.2025 | 49,49 | 49,63 | 49,06 | 49,29 | -0,29% | 529,00 |
| 02.06.2025 | 49,81 | 49,89 | 48,73 | 49,43 | -0,94% | 1.751,00 |
| 30.05.2025 | 49,52 | 49,98 | 49,44 | 49,90 | 0,72% | 493,00 |
| 29.05.2025 | 49,75 | 50,02 | 48,87 | 49,54 | 0,10% | 662,00 |
| 28.05.2025 | 49,57 | 49,80 | 49,26 | 49,49 | -0,16% | 2.423,00 |
| 27.05.2025 | 49,14 | 49,70 | 48,92 | 49,57 | 0,51% | 4.068,00 |
| 26.05.2025 | 49,25 | 49,50 | 48,58 | 49,32 | 0,96% | 1.505,00 |
| 23.05.2025 | 48,99 | 49,25 | 48,51 | 48,85 | -0,12% | 5.090,00 |
| 22.05.2025 | 48,83 | 49,28 | 48,39 | 48,91 | 0,14% | 4.365,00 |
| 21.05.2025 | 49,53 | 50,00 | 48,70 | 48,84 | -1,97% | 1.103,00 |
| 20.05.2025 | 49,91 | 50,34 | 49,72 | 49,82 | -0,40% | 1.255,00 |
| 19.05.2025 | 50,60 | 50,63 | 49,56 | 50,02 | -0,94% | 2.712,00 |
| 16.05.2025 | 49,53 | 50,50 | 49,38 | 50,50 | 1,98% | 6.923,00 |
| 15.05.2025 | 48,84 | 49,52 | 48,70 | 49,52 | 1,38% | 4.078,00 |
| 14.05.2025 | 49,39 | 49,70 | 48,47 | 48,84 | -0,81% | 13.226,00 |
| 13.05.2025 | 50,46 | 50,81 | 49,08 | 49,24 | -2,36% | 2.585,00 |
| 12.05.2025 | 50,57 | 51,60 | 49,73 | 50,44 | 0,10% | 7.275,00 |
| 09.05.2025 | 50,19 | 50,54 | 49,68 | 50,39 | 0,56% | 3.677,00 |
| 08.05.2025 | 50,63 | 50,69 | 49,78 | 50,11 | -0,18% | 1.682,00 |
| 07.05.2025 | 49,96 | 50,59 | 49,81 | 50,20 | 0,45% | 3.129,00 |
| 06.05.2025 | 50,22 | 50,73 | 49,66 | 49,97 | -0,76% | 708,00 |
| 05.05.2025 | 50,00 | 50,74 | 49,97 | 50,36 | 0,06% | 2.743,00 |
| 02.05.2025 | 50,94 | 50,95 | 50,13 | 50,33 | -1,31% | 717,00 |
| 30.04.2025 | 50,37 | 51,16 | 50,14 | 51,00 | 1,19% | 342,00 |
| 29.04.2025 | 50,38 | 50,66 | 49,82 | 50,40 | 0,42% | 1.811,00 |
| 28.04.2025 | 50,06 | 50,47 | 49,65 | 50,19 | 0,18% | 1.542,00 |
| 25.04.2025 | 50,31 | 50,83 | 49,76 | 50,10 | -0,23% | 890,00 |
| 24.04.2025 | 51,18 | 51,33 | 50,05 | 50,21 | -2,04% | 4.182,00 |
| 23.04.2025 | 51,09 | 51,78 | 50,47 | 51,26 | 0,06% | 2.797,00 |
| 22.04.2025 | 50,32 | 51,41 | 50,27 | 51,23 | 0,00% | 4.004,00 |
| 17.04.2025 | 50,59 | 51,63 | 50,16 | 51,23 | 1,87% | 1.588,00 |
| 16.04.2025 | 49,78 | 51,00 | 49,70 | 50,29 | -0,49% | 63,00 |
| 15.04.2025 | 49,30 | 50,65 | 49,30 | 50,54 | 1,96% | 1.120,00 |
| 14.04.2025 | 48,89 | 49,93 | 48,60 | 49,57 | 1,97% | 5.116,00 |
| 11.04.2025 | 47,84 | 48,95 | 47,02 | 48,61 | 0,58% | 1.587,00 |
| 10.04.2025 | 49,49 | 49,49 | 47,00 | 48,33 | -2,21% | 3.959,00 |
| 09.04.2025 | 47,87 | 49,55 | 45,86 | 49,42 | 3,77% | 4.819,00 |
| 08.04.2025 | 48,46 | 49,83 | 47,29 | 47,62 | -1,84% | 2.533,00 |
| 07.04.2025 | 49,58 | 50,19 | 47,78 | 48,52 | -3,60% | 26.187,00 |
| 04.04.2025 | 51,51 | 52,10 | 50,15 | 50,33 | -2,64% | 6.868,00 |
| 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 |