50,900€
0,50%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 50,86 | 51,12 | 50,77 | 50,90 | 0,50% | 100,00 |
| 09.05.2024 | 51,06 | 51,23 | 50,37 | 50,65 | -0,72% | 333,00 |
| 08.05.2024 | 51,24 | 51,56 | 50,72 | 51,01 | -0,41% | 449,00 |
| 07.05.2024 | 51,21 | 51,61 | 50,94 | 51,22 | 0,38% | 394,00 |
| 06.05.2024 | 51,34 | 51,63 | 50,85 | 51,03 | -0,61% | 752,00 |
| 03.05.2024 | 51,15 | 51,70 | 50,78 | 51,34 | 0,33% | 319,00 |
| 02.05.2024 | 50,18 | 51,21 | 50,18 | 51,17 | 1,96% | 1.171,00 |
| 30.04.2024 | 50,68 | 50,73 | 50,15 | 50,19 | -1,00% | 457,00 |
| 29.04.2024 | 50,13 | 51,00 | 49,98 | 50,69 | 0,77% | 764,00 |
| 26.04.2024 | 50,25 | 50,62 | 49,95 | 50,31 | 0,23% | 376,00 |
| 25.04.2024 | 50,01 | 50,22 | 49,41 | 50,19 | 0,17% | 135,00 |
| 24.04.2024 | 49,82 | 50,25 | 49,44 | 50,11 | 0,59% | 309,00 |
| 23.04.2024 | 50,04 | 50,16 | 49,68 | 49,81 | -0,44% | 438,00 |
| 22.04.2024 | 49,67 | 50,18 | 49,46 | 50,03 | 0,71% | 1.589,00 |
| 19.04.2024 | 48,86 | 50,22 | 48,54 | 49,68 | 1,69% | 458,00 |
| 18.04.2024 | 48,03 | 48,91 | 48,00 | 48,85 | 1,74% | 461,00 |
| 17.04.2024 | 47,91 | 48,27 | 47,65 | 48,02 | 0,23% | 862,00 |
| 16.04.2024 | 48,71 | 48,80 | 47,81 | 47,90 | -1,75% | 1.334,00 |
| 15.04.2024 | 48,59 | 49,30 | 48,35 | 48,76 | -0,14% | 812,00 |
| 12.04.2024 | 48,81 | 49,28 | 48,73 | 48,82 | 0,01% | 225,00 |
| 11.04.2024 | 48,52 | 49,20 | 48,49 | 48,82 | 0,64% | 533,00 |
| 10.04.2024 | 50,06 | 50,21 | 48,14 | 48,51 | -3,11% | 2.100,00 |
| 09.04.2024 | 49,40 | 50,10 | 49,29 | 50,06 | 1,35% | 150,00 |
| 08.04.2024 | 48,94 | 49,47 | 48,77 | 49,40 | 0,84% | 775,00 |
| 05.04.2024 | 48,73 | 49,05 | 48,13 | 48,99 | 0,96% | 479,00 |
| 04.04.2024 | 48,70 | 49,16 | 48,37 | 48,52 | -0,40% | 1.411,00 |
| 03.04.2024 | 49,17 | 49,37 | 48,54 | 48,71 | -0,95% | 398,00 |
| 02.04.2024 | 49,81 | 51,00 | 48,92 | 49,18 | -1,95% | 1.769,00 |
| 28.03.2024 | 49,60 | 50,21 | 49,38 | 50,16 | 1,25% | 2.242,00 |
| 27.03.2024 | 48,63 | 49,68 | 48,63 | 49,54 | 1,92% | 1.705,00 |
| 26.03.2024 | 48,13 | 48,71 | 48,13 | 48,61 | 0,80% | 2.886,00 |
| 25.03.2024 | 48,03 | 48,52 | 47,96 | 48,22 | 0,47% | 1.256,00 |
| 22.03.2024 | 48,35 | 48,90 | 47,99 | 48,00 | -0,74% | 315,00 |
| 21.03.2024 | 48,08 | 48,58 | 48,07 | 48,36 | 0,54% | 714,00 |
| 20.03.2024 | 48,00 | 48,37 | 47,66 | 48,10 | 0,29% | 538,00 |
| 19.03.2024 | 48,03 | 48,52 | 47,71 | 47,96 | -0,16% | 540,00 |
| 18.03.2024 | 47,84 | 48,24 | 47,78 | 48,03 | 0,21% | 1.368,00 |
| 15.03.2024 | 47,53 | 48,08 | 47,05 | 47,93 | 0,85% | 740,00 |
| 14.03.2024 | 47,95 | 48,35 | 47,08 | 47,53 | -0,72% | 1.928,00 |
| 13.03.2024 | 48,45 | 48,76 | 47,68 | 47,87 | -1,17% | 317,00 |
| 12.03.2024 | 48,59 | 49,02 | 48,16 | 48,44 | -0,58% | 238,00 |
| 11.03.2024 | 48,41 | 48,97 | 48,26 | 48,72 | 0,64% | 641,00 |
| 08.03.2024 | 47,71 | 48,44 | 47,59 | 48,41 | 1,52% | 673,00 |
| 07.03.2024 | 47,91 | 48,34 | 47,53 | 47,69 | -0,43% | 682,00 |
| 06.03.2024 | 48,25 | 48,54 | 47,61 | 47,89 | -0,58% | 1.428,00 |
| 05.03.2024 | 48,51 | 48,85 | 47,98 | 48,17 | -0,72% | 594,00 |
| 04.03.2024 | 48,18 | 48,67 | 47,83 | 48,52 | 0,79% | 1.302,00 |
| 01.03.2024 | 48,50 | 48,61 | 47,20 | 48,14 | -0,10% | 39.027,00 |
| 29.02.2024 | 48,20 | 48,55 | 47,71 | 48,19 | 0,35% | 37.243,00 |
| 28.02.2024 | 48,39 | 48,49 | 47,76 | 48,02 | -0,60% | 27.732,00 |
| 27.02.2024 | 48,27 | 49,00 | 48,15 | 48,31 | -0,27% | 28.202,00 |
| 26.02.2024 | 49,00 | 49,15 | 48,14 | 48,44 | -1,10% | 34.283,00 |
| 23.02.2024 | 48,89 | 49,40 | 48,66 | 48,98 | 0,35% | 20.387,00 |
| 22.02.2024 | 48,84 | 49,26 | 48,47 | 48,81 | 0,08% | 19.248,00 |
| 21.02.2024 | 48,59 | 49,09 | 47,88 | 48,77 | 0,37% | 28.002,00 |
| 20.02.2024 | 49,31 | 49,39 | 48,06 | 48,59 | -1,44% | 30.521,00 |
| 19.02.2024 | 48,74 | 49,50 | 48,61 | 49,30 | 1,59% | 44.165,00 |
| 16.02.2024 | 48,39 | 49,00 | 47,75 | 48,53 | 0,62% | 22.250,00 |
| 15.02.2024 | 47,97 | 48,60 | 47,97 | 48,23 | 0,84% | 19.362,00 |
| 14.02.2024 | 48,14 | 48,58 | 47,72 | 47,83 | -0,79% | 33.125,00 |
| 13.02.2024 | 49,09 | 49,09 | 47,79 | 48,21 | -1,27% | 33.680,00 |
| 12.02.2024 | 48,90 | 49,38 | 48,78 | 48,83 | -0,10% | 24.760,00 |
| 09.02.2024 | 49,34 | 49,67 | 48,43 | 48,88 | -0,83% | 17.173,00 |
| 08.02.2024 | 49,64 | 49,78 | 49,29 | 49,29 | -0,56% | 10.073,00 |
| 07.02.2024 | 50,08 | 50,18 | 49,50 | 49,57 | -0,84% | 16.833,00 |
| 06.02.2024 | 49,02 | 50,10 | 48,86 | 49,99 | 2,00% | 24.344,00 |
| 05.02.2024 | 50,22 | 50,38 | 49,01 | 49,01 | -2,33% | 26.849,00 |
| 02.02.2024 | 50,78 | 51,24 | 49,71 | 50,18 | -1,06% | 16.571,00 |
| 01.02.2024 | 50,42 | 50,74 | 49,80 | 50,72 | 0,63% | 22.783,00 |
| 31.01.2024 | 50,96 | 51,04 | 50,10 | 50,40 | -1,06% | 16.867,00 |
| 30.01.2024 | 50,82 | 51,40 | 50,26 | 50,94 | 0,55% | 22.943,00 |
| 29.01.2024 | 50,98 | 50,98 | 50,26 | 50,66 | -0,04% | 21.449,00 |
| 26.01.2024 | 51,06 | 51,36 | 50,64 | 50,68 | -1,02% | 11.000,00 |
| 25.01.2024 | 50,68 | 51,32 | 50,56 | 51,20 | 1,31% | 13.651,00 |
| 24.01.2024 | 51,74 | 52,04 | 50,54 | 50,54 | -2,21% | 23.441,00 |
| 23.01.2024 | 51,16 | 51,68 | 51,02 | 51,68 | 0,78% | 12.414,00 |
| 22.01.2024 | 52,02 | 52,68 | 50,84 | 51,28 | -1,04% | 16.237,00 |
| 19.01.2024 | 51,74 | 52,02 | 51,02 | 51,82 | 0,27% | 16.893,00 |
| 18.01.2024 | 52,58 | 53,00 | 51,40 | 51,68 | -1,79% | 18.560,00 |
| 17.01.2024 | 53,68 | 53,68 | 52,16 | 52,62 | -2,05% | 22.421,00 |
| 16.01.2024 | 53,66 | 54,04 | 53,52 | 53,72 | 0,07% | 11.104,00 |
| 15.01.2024 | 53,94 | 54,04 | 53,26 | 53,68 | -0,22% | 24.163,00 |
| 12.01.2024 | 53,98 | 54,36 | 53,38 | 53,80 | -0,22% | 14.159,00 |
| 11.01.2024 | 54,00 | 54,54 | 53,42 | 53,92 | 0,07% | 26.410,00 |
| 10.01.2024 | 54,10 | 54,66 | 53,86 | 53,88 | -0,63% | 13.960,00 |
| 09.01.2024 | 54,24 | 54,80 | 53,90 | 54,22 | -0,18% | 15.013,00 |
| 08.01.2024 | 52,98 | 54,32 | 52,80 | 54,32 | 2,53% | 32.829,00 |
| 05.01.2024 | 52,88 | 53,00 | 52,30 | 52,98 | 0,38% | 15.535,00 |
| 04.01.2024 | 53,08 | 53,18 | 52,56 | 52,78 | -0,23% | 14.637,00 |
| 03.01.2024 | 53,58 | 53,58 | 52,56 | 52,90 | -0,94% | 17.391,00 |
| 02.01.2024 | 52,30 | 53,40 | 52,10 | 53,40 | 0,75% | 28.185,00 |
| 29.12.2023 | 52,84 | 53,10 | 52,72 | 53,00 | 0,15% | 14.015,00 |
| 28.12.2023 | 52,32 | 52,92 | 52,04 | 52,92 | 1,38% | 31.557,00 |
| 27.12.2023 | 52,46 | 52,48 | 51,96 | 52,20 | 1,01% | 25.206,00 |
| 22.12.2023 | 51,56 | 52,28 | 51,56 | 51,68 | -0,23% | 12.583,00 |
| 21.12.2023 | 52,16 | 52,38 | 51,56 | 51,80 | -0,27% | 12.694,00 |
| 20.12.2023 | 52,02 | 52,66 | 51,94 | 51,94 | -0,42% | 12.811,00 |
| 19.12.2023 | 51,78 | 52,28 | 51,62 | 52,16 | 0,69% | 13.228,00 |
| 18.12.2023 | 52,74 | 52,90 | 51,80 | 51,80 | -1,56% | 20.974,00 |
| 15.12.2023 | 53,20 | 53,48 | 52,10 | 52,62 | -0,08% | 24.082,00 |