49,035€
-0,67%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 49,25 | 49,48 | 48,93 | 49,05 | -0,64% | 2.374,00 |
| 15.12.2025 | 48,96 | 49,60 | 48,96 | 49,37 | 0,39% | 1.453,00 |
| 12.12.2025 | 48,70 | 49,34 | 48,51 | 49,17 | 1,09% | 760,00 |
| 11.12.2025 | 48,66 | 48,90 | 48,29 | 48,64 | -0,07% | 787,00 |
| 10.12.2025 | 49,26 | 49,46 | 48,65 | 48,68 | -1,13% | 401,00 |
| 09.12.2025 | 49,37 | 49,68 | 49,10 | 49,23 | -0,31% | 416,00 |
| 08.12.2025 | 50,33 | 50,40 | 49,38 | 49,39 | -2,26% | 540,00 |
| 05.12.2025 | 49,91 | 50,54 | 49,87 | 50,53 | 1,21% | 200,00 |
| 04.12.2025 | 49,88 | 50,24 | 49,61 | 49,92 | 0,61% | 380,00 |
| 03.12.2025 | 49,43 | 49,94 | 49,28 | 49,62 | 0,12% | 415,00 |
| 02.12.2025 | 49,44 | 49,67 | 49,13 | 49,56 | 0,06% | 447,00 |
| 01.12.2025 | 49,60 | 49,87 | 49,04 | 49,53 | -0,21% | 3.370,00 |
| 28.11.2025 | 49,53 | 49,65 | 49,15 | 49,63 | 0,43% | 571,00 |
| 27.11.2025 | 49,37 | 49,50 | 49,25 | 49,42 | 0,00% | 786,00 |
| 26.11.2025 | 48,98 | 49,50 | 48,98 | 49,42 | 1,06% | 1.027,00 |
| 25.11.2025 | 49,05 | 49,38 | 48,77 | 48,90 | -0,26% | 351,00 |
| 24.11.2025 | 48,87 | 49,45 | 48,86 | 49,03 | -0,21% | 45,00 |
| 21.11.2025 | 48,88 | 49,67 | 48,76 | 49,13 | 0,49% | 293,00 |
| 20.11.2025 | 49,09 | 49,49 | 48,86 | 48,89 | -0,53% | 98,00 |
| 19.11.2025 | 49,47 | 49,64 | 49,08 | 49,16 | -0,48% | 590,00 |
| 18.11.2025 | 49,13 | 49,51 | 48,78 | 49,39 | 0,51% | 747,00 |
| 17.11.2025 | 48,95 | 49,23 | 48,86 | 49,14 | 0,53% | 5.951,00 |
| 14.11.2025 | 48,69 | 49,07 | 48,64 | 48,88 | 0,36% | 793,00 |
| 13.11.2025 | 49,19 | 49,59 | 48,65 | 48,71 | -1,02% | 1.703,00 |
| 12.11.2025 | 49,40 | 49,63 | 48,98 | 49,21 | -0,37% | 793,00 |
| 11.11.2025 | 48,89 | 49,41 | 48,75 | 49,39 | 1,05% | 4.153,00 |
| 10.11.2025 | 49,11 | 49,35 | 48,52 | 48,87 | -0,34% | 1.061,00 |
| 07.11.2025 | 48,84 | 49,13 | 48,74 | 49,04 | 0,18% | 1.127,00 |
| 06.11.2025 | 49,10 | 49,21 | 48,66 | 48,95 | 0,13% | 2.863,00 |
| 05.11.2025 | 49,21 | 49,60 | 48,85 | 48,89 | -0,14% | 3.786,00 |
| 04.11.2025 | 50,49 | 50,65 | 48,69 | 48,96 | -3,03% | 7.022,00 |
| 03.11.2025 | 50,39 | 50,75 | 49,79 | 50,49 | 0,28% | 1.782,00 |
| 31.10.2025 | 50,06 | 50,54 | 49,53 | 50,35 | 0,36% | 719,00 |
| 30.10.2025 | 50,63 | 50,86 | 50,00 | 50,17 | -0,65% | 2.809,00 |
| 29.10.2025 | 50,91 | 51,22 | 50,05 | 50,50 | -0,74% | 3.669,00 |
| 28.10.2025 | 51,75 | 51,91 | 50,74 | 50,87 | -1,70% | 1.235,00 |
| 27.10.2025 | 51,73 | 52,10 | 51,35 | 51,75 | -0,16% | 953,00 |
| 24.10.2025 | 51,84 | 52,06 | 51,66 | 51,84 | 0,06% | 25,00 |
| 23.10.2025 | 51,83 | 52,17 | 51,59 | 51,81 | -0,12% | 197,00 |
| 22.10.2025 | 51,60 | 52,14 | 51,56 | 51,87 | 0,39% | 389,00 |
| 21.10.2025 | 52,01 | 52,43 | 51,42 | 51,67 | -0,82% | 498,00 |
| 20.10.2025 | 51,27 | 52,11 | 51,14 | 52,09 | 1,41% | 1.343,00 |
| 17.10.2025 | 50,69 | 51,39 | 50,35 | 51,37 | 1,28% | 189,00 |
| 16.10.2025 | 51,00 | 51,33 | 50,71 | 50,72 | -0,74% | 1.470,00 |
| 15.10.2025 | 50,69 | 51,17 | 50,44 | 51,10 | 0,85% | 319,00 |
| 14.10.2025 | 50,81 | 51,07 | 50,50 | 50,67 | -0,20% | 566,00 |
| 13.10.2025 | 49,96 | 50,86 | 49,96 | 50,77 | 0,99% | 993,00 |
| 10.10.2025 | 50,83 | 51,04 | 50,24 | 50,27 | -0,69% | 1.899,00 |
| 09.10.2025 | 50,84 | 51,24 | 50,58 | 50,62 | -0,33% | 204,00 |
| 08.10.2025 | 51,17 | 51,51 | 50,79 | 50,79 | -0,62% | 1.389,00 |
| 07.10.2025 | 51,22 | 51,53 | 51,09 | 51,10 | -0,17% | 202,00 |
| 06.10.2025 | 51,57 | 51,80 | 51,15 | 51,19 | -0,79% | 5.463,00 |
| 03.10.2025 | 51,24 | 51,74 | 51,16 | 51,59 | 0,68% | 350,00 |
| 02.10.2025 | 51,55 | 51,58 | 51,04 | 51,24 | -0,78% | 299,00 |
| 01.10.2025 | 51,77 | 51,79 | 51,03 | 51,65 | 0,35% | 1.584,00 |
| 30.09.2025 | 51,59 | 51,79 | 51,30 | 51,47 | -0,06% | 317,00 |
| 29.09.2025 | 51,51 | 51,63 | 51,18 | 51,50 | -0,19% | 2.304,00 |
| 26.09.2025 | 51,20 | 51,68 | 51,13 | 51,60 | 0,68% | 200,00 |
| 25.09.2025 | 51,24 | 51,57 | 50,97 | 51,25 | 0,30% | 362,00 |
| 24.09.2025 | 50,43 | 51,37 | 50,43 | 51,09 | 1,33% | 2.229,00 |
| 23.09.2025 | 50,05 | 50,47 | 49,99 | 50,42 | 0,79% | 1.441,00 |
| 22.09.2025 | 50,56 | 50,85 | 49,88 | 50,03 | -0,90% | 3.235,00 |
| 19.09.2025 | 50,25 | 50,77 | 50,19 | 50,48 | 0,56% | 334,00 |
| 18.09.2025 | 50,64 | 51,06 | 50,08 | 50,20 | -0,66% | 271,00 |
| 17.09.2025 | 50,64 | 51,05 | 50,53 | 50,54 | -0,28% | 154,00 |
| 16.09.2025 | 51,20 | 51,53 | 50,47 | 50,68 | -1,09% | 423,00 |
| 15.09.2025 | 51,40 | 51,93 | 51,06 | 51,24 | -0,57% | 3.155,00 |
| 12.09.2025 | 51,24 | 51,62 | 51,08 | 51,53 | 0,52% | 511,00 |
| 11.09.2025 | 50,81 | 51,34 | 50,57 | 51,27 | 1,10% | 812,00 |
| 10.09.2025 | 50,49 | 51,06 | 50,46 | 50,71 | 1,01% | 830,00 |
| 09.09.2025 | 50,26 | 50,55 | 50,09 | 50,20 | 0,07% | 321,00 |
| 08.09.2025 | 50,45 | 50,75 | 50,04 | 50,17 | -0,74% | 2.303,00 |
| 05.09.2025 | 49,92 | 50,56 | 49,63 | 50,54 | 1,04% | 255,00 |
| 04.09.2025 | 49,66 | 50,33 | 49,66 | 50,02 | 0,63% | 296,00 |
| 03.09.2025 | 49,63 | 49,89 | 49,32 | 49,71 | 0,27% | 77,00 |
| 02.09.2025 | 50,45 | 50,45 | 49,39 | 49,57 | -1,67% | 1.480,00 |
| 01.09.2025 | 50,25 | 50,55 | 50,15 | 50,42 | 0,36% | 2.938,00 |
| 29.08.2025 | 49,79 | 50,24 | 49,78 | 50,24 | 1,02% | 297,00 |
| 28.08.2025 | 50,35 | 50,60 | 49,53 | 49,73 | -1,25% | 2.958,00 |
| 27.08.2025 | 50,03 | 50,71 | 49,97 | 50,36 | 0,74% | 451,00 |
| 26.08.2025 | 50,14 | 50,31 | 49,52 | 49,99 | -0,34% | 362,00 |
| 25.08.2025 | 50,34 | 50,60 | 49,94 | 50,16 | -0,16% | 907,00 |
| 22.08.2025 | 51,33 | 51,76 | 50,18 | 50,24 | -2,12% | 1.160,00 |
| 21.08.2025 | 51,44 | 51,51 | 51,06 | 51,33 | -0,16% | 1.895,00 |
| 20.08.2025 | 50,62 | 51,60 | 50,42 | 51,41 | 1,54% | 3.731,00 |
| 19.08.2025 | 49,70 | 50,64 | 49,51 | 50,63 | 2,02% | 1.126,00 |
| 18.08.2025 | 49,89 | 50,26 | 49,61 | 49,62 | -0,63% | 745,00 |
| 15.08.2025 | 49,71 | 50,15 | 49,38 | 49,94 | 0,55% | 963,00 |
| 14.08.2025 | 49,42 | 49,82 | 49,41 | 49,66 | 0,27% | 3.056,00 |
| 13.08.2025 | 49,31 | 49,58 | 48,87 | 49,53 | 0,23% | 529,00 |
| 12.08.2025 | 49,36 | 49,60 | 48,80 | 49,41 | -0,18% | 402,00 |
| 11.08.2025 | 49,31 | 49,89 | 49,20 | 49,50 | 0,32% | 1.431,00 |
| 08.08.2025 | 48,91 | 49,75 | 48,91 | 49,34 | 0,64% | 121,00 |
| 07.08.2025 | 48,93 | 49,31 | 48,32 | 49,03 | 0,36% | 5.212,00 |
| 06.08.2025 | 49,48 | 49,55 | 48,79 | 48,85 | -1,24% | 1.038,00 |
| 05.08.2025 | 49,61 | 49,90 | 49,38 | 49,47 | -0,45% | 126,00 |
| 04.08.2025 | 48,83 | 49,69 | 48,46 | 49,69 | 1,61% | 1.692,00 |
| 01.08.2025 | 49,11 | 49,28 | 48,38 | 48,90 | -0,54% | 12.091,00 |
| 31.07.2025 | 49,61 | 49,90 | 49,03 | 49,17 | -1,18% | 740,00 |
| 30.07.2025 | 49,71 | 50,37 | 49,55 | 49,75 | 0,10% | 2.362,00 |