53,550€
0,71%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,75 | 53,93 | 53,38 | 53,43 | 0,47% | - |
| 11.11.2026 | 53,30 | 53,30 | 53,15 | 53,18 | 0,47% | - |
| 10.11.2026 | 53,03 | 53,38 | 52,78 | 52,93 | -0,38% | - |
| 09.11.2026 | 52,98 | 53,30 | 52,60 | 53,13 | 1,29% | 306,00 |
| 06.11.2026 | 52,58 | 52,93 | 52,35 | 52,45 | -1,64% | 606,00 |
| 05.11.2026 | 52,20 | 53,58 | 52,20 | 53,33 | 1,62% | 1.343,00 |
| 04.11.2026 | 51,05 | 52,68 | 50,98 | 52,48 | 2,54% | 174,00 |
| 03.11.2026 | 51,30 | 51,58 | 50,63 | 51,18 | 0,84% | 176,00 |
| 02.11.2026 | 50,95 | 50,95 | 50,60 | 50,75 | -1,22% | 134,00 |
| 30.10.2026 | 51,18 | 51,63 | 51,05 | 51,38 | 0,83% | 40,00 |
| 29.10.2026 | 50,85 | 51,38 | 50,78 | 50,95 | 0,54% | 154,00 |
| 28.10.2026 | 51,15 | 51,25 | 50,10 | 50,68 | -1,12% | 722,00 |
| 27.10.2026 | 51,08 | 51,43 | 50,95 | 51,25 | 0,54% | 251,00 |
| 26.10.2026 | 50,75 | 51,33 | 50,60 | 50,98 | 0,49% | 946,00 |
| 23.10.2026 | 50,75 | 51,23 | 50,53 | 50,73 | 0,00% | 81,00 |
| 22.10.2026 | 49,34 | 50,78 | 49,34 | 50,73 | 2,66% | 373,00 |
| 21.10.2026 | 50,15 | 50,55 | 49,33 | 49,41 | -1,21% | 556,00 |
| 20.10.2026 | 49,55 | 50,28 | 49,47 | 50,02 | 1,00% | 388,00 |
| 19.10.2026 | 50,08 | 50,33 | 49,43 | 49,52 | -0,64% | 911,00 |
| 16.10.2026 | 49,59 | 50,05 | 49,39 | 49,84 | 0,50% | 755,00 |
| 15.10.2026 | 49,39 | 50,63 | 49,33 | 49,59 | 0,00% | 801,00 |
| 14.10.2026 | 49,14 | 49,95 | 49,00 | 49,59 | 1,08% | 265,00 |
| 13.10.2026 | 49,19 | 49,49 | 48,46 | 49,06 | 0,29% | 375,00 |
| 12.10.2026 | 48,44 | 49,04 | 48,24 | 48,92 | 1,03% | 840,00 |
| 09.10.2026 | 48,28 | 48,56 | 48,07 | 48,42 | 0,60% | 663,00 |
| 08.10.2026 | 47,72 | 48,25 | 47,45 | 48,13 | -0,27% | 3.111,00 |
| 07.10.2026 | 48,41 | 48,62 | 48,20 | 48,26 | 0,33% | 151,00 |
| 06.10.2026 | 48,16 | 48,24 | 47,88 | 48,10 | 0,31% | 1.562,00 |
| 05.10.2026 | 48,20 | 48,61 | 47,80 | 47,95 | 0,13% | 1.192,00 |
| 02.10.2026 | 47,64 | 48,18 | 47,50 | 47,89 | 0,25% | 1.051,00 |
| 01.10.2026 | 48,21 | 48,39 | 47,24 | 47,77 | -0,29% | 422,00 |
| 30.09.2026 | 48,75 | 48,75 | 47,87 | 47,91 | -1,50% | 682,00 |
| 29.09.2026 | 48,91 | 49,08 | 48,47 | 48,64 | -0,04% | 198,00 |
| 28.09.2026 | 48,86 | 49,29 | 48,46 | 48,66 | 0,27% | 602,00 |
| 25.09.2026 | 48,81 | 48,86 | 48,33 | 48,53 | -0,02% | 1.126,00 |
| 24.09.2026 | 48,93 | 49,05 | 48,44 | 48,54 | -0,65% | 4.048,00 |
| 23.09.2026 | 49,74 | 49,79 | 48,50 | 48,86 | -1,35% | 3.032,00 |
| 22.09.2026 | 49,58 | 49,94 | 49,31 | 49,53 | 0,24% | 540,00 |
| 21.09.2026 | 49,84 | 50,01 | 49,38 | 49,41 | 0,02% | 381,00 |
| 18.09.2026 | 50,05 | 50,20 | 49,29 | 49,40 | -0,86% | 2.049,00 |
| 17.09.2026 | 50,13 | 50,25 | 49,56 | 49,83 | -0,10% | 1.698,00 |
| 16.09.2026 | 50,95 | 51,18 | 49,81 | 49,88 | -1,81% | 2.261,00 |
| 15.09.2026 | 51,38 | 51,65 | 50,78 | 50,80 | -2,50% | 371,00 |
| 14.09.2026 | 51,68 | 52,18 | 51,55 | 52,10 | 1,31% | 519,00 |
| 11.09.2026 | 51,55 | 51,95 | 50,95 | 51,43 | 0,10% | 31.139,00 |
| 10.09.2026 | 51,93 | 52,13 | 51,33 | 51,38 | -1,34% | 312,00 |
| 09.09.2026 | 52,63 | 52,73 | 51,93 | 52,08 | -1,05% | 270,00 |
| 08.09.2026 | 53,25 | 53,25 | 52,58 | 52,63 | -1,17% | 165,00 |
| 07.09.2026 | 52,80 | 53,45 | 52,75 | 53,25 | 0,19% | 289,00 |
| 04.09.2026 | 53,10 | 53,25 | 53,03 | 53,15 | 0,05% | 109,00 |
| 03.09.2026 | 53,10 | 53,38 | 52,78 | 53,13 | 0,05% | 76,00 |
| 02.09.2026 | 53,05 | 53,28 | 52,48 | 53,10 | 0,62% | 321,00 |
| 01.09.2026 | 52,88 | 53,35 | 52,68 | 52,78 | 0,00% | 595,00 |
| 31.08.2026 | 53,55 | 53,60 | 52,73 | 52,78 | -1,40% | 1.052,00 |
| 28.08.2026 | 53,18 | 53,68 | 53,10 | 53,53 | 0,61% | 56,00 |
| 27.08.2026 | 53,45 | 53,63 | 52,98 | 53,20 | -0,70% | 29,00 |
| 26.08.2026 | 53,90 | 54,10 | 53,45 | 53,58 | -0,46% | 613,00 |
| 25.08.2026 | 54,10 | 54,25 | 53,68 | 53,83 | -0,28% | 140,00 |
| 24.08.2026 | 53,75 | 54,38 | 53,70 | 53,98 | 0,75% | 231,00 |
| 21.08.2026 | 54,15 | 54,25 | 53,53 | 53,58 | -1,20% | 205,00 |
| 20.08.2026 | 53,90 | 54,30 | 53,75 | 54,23 | 0,70% | 91,00 |
| 19.08.2026 | 53,80 | 54,18 | 53,63 | 53,85 | -0,05% | 542,00 |
| 18.08.2026 | 53,90 | 54,43 | 53,73 | 53,88 | -0,05% | 235,00 |
| 17.08.2026 | 54,30 | 54,38 | 53,58 | 53,90 | -0,92% | 393,00 |
| 14.08.2026 | 54,60 | 54,85 | 54,13 | 54,40 | -0,78% | 537,00 |
| 13.08.2026 | 54,25 | 54,88 | 54,25 | 54,83 | 1,29% | 84,00 |
| 12.08.2026 | 53,55 | 54,33 | 53,50 | 54,13 | 0,79% | 75,00 |
| 11.08.2026 | 53,60 | 53,95 | 53,33 | 53,70 | 0,37% | 36,00 |
| 10.08.2026 | 54,23 | 54,30 | 53,08 | 53,50 | -1,11% | 686,00 |
| 07.08.2026 | 54,20 | 54,65 | 53,78 | 54,10 | -0,32% | 354,00 |
| 06.08.2026 | 54,85 | 56,05 | 54,08 | 54,28 | 0,18% | 187,00 |
| 05.08.2026 | 54,80 | 54,93 | 53,80 | 54,18 | -0,87% | 631,00 |
| 04.08.2026 | 55,25 | 55,30 | 53,95 | 54,65 | -0,41% | 230,00 |
| 03.08.2026 | 55,40 | 55,93 | 54,73 | 54,88 | -0,81% | 832,00 |
| 31.07.2026 | 55,73 | 55,88 | 55,13 | 55,33 | -0,67% | 96,00 |
| 30.07.2026 | 57,18 | 57,40 | 55,20 | 55,70 | -2,24% | 760,00 |
| 29.07.2026 | 57,88 | 58,18 | 56,93 | 56,98 | -1,30% | 145,00 |
| 28.07.2026 | 57,53 | 58,53 | 57,48 | 57,73 | -0,35% | 649,00 |
| 27.07.2026 | 57,68 | 58,25 | 57,23 | 57,93 | 0,61% | 356,00 |
| 24.07.2026 | 56,90 | 57,58 | 56,83 | 57,58 | 1,36% | 26,00 |
| 23.07.2026 | 56,88 | 57,50 | 56,75 | 56,80 | -0,44% | 540,00 |
| 22.07.2026 | 56,90 | 57,55 | 56,85 | 57,05 | 0,22% | 800,00 |
| 21.07.2026 | 57,28 | 57,30 | 56,60 | 56,93 | -0,22% | 116,00 |
| 20.07.2026 | 57,45 | 57,78 | 56,90 | 57,05 | -0,39% | 316,00 |
| 17.07.2026 | 57,15 | 58,75 | 56,88 | 57,28 | 0,09% | 126,00 |
| 16.07.2026 | 55,33 | 57,25 | 55,18 | 57,23 | 3,81% | 454,00 |
| 15.07.2026 | 55,78 | 56,23 | 55,13 | 55,13 | -1,56% | 80,00 |
| 14.07.2026 | 56,28 | 56,33 | 55,58 | 56,00 | -0,67% | 387,00 |
| 13.07.2026 | 55,45 | 56,38 | 55,20 | 56,38 | 1,76% | 166,00 |
| 10.07.2026 | 55,30 | 55,75 | 54,90 | 55,40 | 0,00% | 294,00 |
| 09.07.2026 | 55,30 | 55,65 | 55,10 | 55,40 | -0,63% | 380,00 |
| 08.07.2026 | 55,98 | 56,35 | 55,68 | 55,75 | -1,11% | 84,00 |
| 07.07.2026 | 55,35 | 56,63 | 55,10 | 56,38 | 2,17% | 484,00 |
| 06.07.2026 | 55,70 | 55,80 | 55,03 | 55,18 | -1,03% | 298,00 |
| 03.07.2026 | 55,58 | 55,85 | 55,35 | 55,75 | 0,27% | 276,00 |
| 02.07.2026 | 54,38 | 55,78 | 54,08 | 55,60 | 1,51% | 512,00 |
| 01.07.2026 | 54,45 | 54,88 | 54,20 | 54,78 | -0,09% | 137,00 |
| 30.06.2026 | 55,10 | 55,20 | 54,38 | 54,83 | 0,23% | 144,00 |
| 29.06.2026 | 55,33 | 55,45 | 54,53 | 54,70 | -0,77% | 489,00 |
| 26.06.2026 | 54,55 | 55,58 | 54,25 | 55,13 | 2,04% | 1.385,00 |