55,310€
0,19%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,34 | 55,59 | 54,51 | 55,27 | 0,12% | 1.996,00 |
| 13.02.2026 | 54,50 | 55,57 | 54,35 | 55,21 | -0,50% | 649,00 |
| 12.02.2026 | 54,49 | 55,84 | 54,04 | 55,48 | 2,14% | 2.926,00 |
| 11.02.2026 | 53,58 | 54,42 | 53,54 | 54,32 | 0,84% | 169,00 |
| 10.02.2026 | 52,92 | 53,89 | 52,75 | 53,86 | 1,90% | 124,00 |
| 09.02.2026 | 53,16 | 53,34 | 52,55 | 52,86 | -1,04% | 1.418,00 |
| 06.02.2026 | 53,75 | 54,06 | 53,03 | 53,41 | -0,92% | 821,00 |
| 05.02.2026 | 52,86 | 54,03 | 52,65 | 53,91 | 1,98% | 1.769,00 |
| 04.02.2026 | 51,86 | 52,99 | 51,09 | 52,86 | 1,45% | 434,00 |
| 03.02.2026 | 51,37 | 52,17 | 51,12 | 52,11 | 1,30% | 259,00 |
| 02.02.2026 | 51,26 | 51,97 | 50,97 | 51,44 | 0,11% | 1.139,00 |
| 30.01.2026 | 50,58 | 51,50 | 50,29 | 51,38 | 1,31% | 610,00 |
| 29.01.2026 | 50,18 | 50,89 | 50,18 | 50,72 | 0,85% | 2.242,00 |
| 28.01.2026 | 50,75 | 51,10 | 50,29 | 50,29 | -1,05% | 424,00 |
| 27.01.2026 | 50,89 | 51,19 | 50,40 | 50,83 | -0,37% | 248,00 |
| 26.01.2026 | 51,29 | 51,49 | 50,71 | 51,02 | -0,25% | 1.503,00 |
| 23.01.2026 | 51,74 | 52,05 | 51,13 | 51,15 | -1,43% | 331,00 |
| 22.01.2026 | 52,76 | 52,86 | 51,86 | 51,89 | -1,56% | 1.237,00 |
| 21.01.2026 | 52,59 | 52,76 | 52,09 | 52,71 | 0,04% | 248,00 |
| 20.01.2026 | 52,36 | 52,81 | 51,61 | 52,69 | 0,79% | 646,00 |
| 19.01.2026 | 51,90 | 53,00 | 51,90 | 52,27 | -1,13% | 1.978,00 |
| 16.01.2026 | 52,15 | 53,04 | 51,66 | 52,87 | 1,39% | 434,00 |
| 15.01.2026 | 51,65 | 52,28 | 51,39 | 52,14 | 0,88% | 2.522,00 |
| 14.01.2026 | 50,74 | 51,74 | 50,52 | 51,69 | 1,87% | 167,00 |
| 13.01.2026 | 50,36 | 50,96 | 50,32 | 50,74 | 0,67% | 1.490,00 |
| 12.01.2026 | 49,94 | 50,60 | 49,50 | 50,40 | 0,72% | 614,00 |
| 09.01.2026 | 49,91 | 50,42 | 49,25 | 50,04 | 0,06% | 2.513,00 |
| 08.01.2026 | 49,10 | 50,26 | 48,99 | 50,00 | 1,77% | 1.187,00 |
| 07.01.2026 | 49,13 | 49,55 | 48,79 | 49,13 | -0,50% | 886,00 |
| 06.01.2026 | 49,05 | 49,43 | 48,50 | 49,38 | -0,21% | 412,00 |
| 05.01.2026 | 48,85 | 49,48 | 48,56 | 49,48 | 1,35% | 404,00 |
| 02.01.2026 | 48,06 | 49,08 | 47,70 | 48,82 | 0,81% | 2.236,00 |
| 30.12.2025 | 48,39 | 48,50 | 48,33 | 48,43 | 0,44% | 671,00 |
| 29.12.2025 | 48,29 | 48,44 | 48,15 | 48,22 | 1,53% | 1.629,00 |
| 23.12.2025 | 48,06 | 48,25 | 47,49 | 47,49 | -1,47% | 4.063,00 |
| 22.12.2025 | 48,27 | 48,35 | 47,63 | 48,20 | -0,04% | 2.501,00 |
| 19.12.2025 | 48,60 | 48,95 | 48,20 | 48,22 | -0,61% | 752,00 |
| 18.12.2025 | 49,19 | 49,36 | 48,29 | 48,52 | -1,49% | 967,00 |
| 17.12.2025 | 49,10 | 49,58 | 48,74 | 49,26 | 0,72% | 599,00 |
| 16.12.2025 | 49,25 | 49,48 | 48,88 | 48,90 | -0,94% | 2.924,00 |
| 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 |