55,775€
0,13%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,73 | 55,83 | 55,73 | 55,75 | 0,09% | 60,00 |
| 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 |
| 25.06.2026 | 54,50 | 54,75 | 53,93 | 54,03 | -1,23% | 1.090,00 |
| 24.06.2026 | 53,48 | 54,73 | 53,48 | 54,70 | 1,06% | 919,00 |
| 23.06.2026 | 52,93 | 54,23 | 52,93 | 54,13 | 1,98% | 19,00 |
| 22.06.2026 | 52,58 | 53,23 | 52,53 | 53,08 | 1,38% | 1.332,00 |
| 19.06.2026 | 52,65 | 53,20 | 52,35 | 52,35 | -1,09% | 3.290,00 |
| 18.06.2026 | 52,65 | 53,08 | 52,43 | 52,93 | 0,19% | 282,00 |
| 17.06.2026 | 53,55 | 53,78 | 52,78 | 52,83 | -1,58% | 728,00 |
| 16.06.2026 | 53,65 | 53,88 | 53,33 | 53,68 | 0,19% | 96,00 |
| 15.06.2026 | 54,00 | 54,60 | 53,53 | 53,58 | -0,65% | 70,00 |
| 12.06.2026 | 53,48 | 54,33 | 53,30 | 53,93 | -0,55% | 182,00 |
| 11.06.2026 | 53,65 | 54,38 | 53,55 | 54,23 | 1,36% | 115,00 |
| 10.06.2026 | 53,00 | 53,65 | 52,80 | 53,50 | 2,25% | 261,00 |
| 09.06.2026 | 51,98 | 52,33 | 51,98 | 52,33 | 0,38% | - |
| 08.06.2026 | 52,70 | 52,88 | 52,03 | 52,13 | -1,65% | 421,00 |
| 05.06.2026 | 51,20 | 53,03 | 51,20 | 53,00 | 3,06% | 409,00 |
| 04.06.2026 | 51,53 | 52,15 | 51,20 | 51,43 | -1,01% | 1.495,00 |
| 03.06.2026 | 51,55 | 52,28 | 51,48 | 51,95 | 0,92% | 220,00 |
| 02.06.2026 | 51,23 | 51,63 | 51,18 | 51,48 | -0,15% | 133,00 |
| 01.06.2026 | 52,45 | 52,63 | 51,50 | 51,55 | -1,48% | 468,00 |
| 29.05.2026 | 52,85 | 53,45 | 52,03 | 52,33 | -2,33% | 967,00 |
| 28.05.2026 | 53,60 | 53,70 | 53,50 | 53,58 | 0,23% | - |
| 27.05.2026 | 53,60 | 53,83 | 53,43 | 53,45 | -0,33% | 60,00 |
| 26.05.2026 | 53,35 | 53,73 | 53,23 | 53,63 | -0,33% | 503,00 |
| 25.05.2026 | 53,65 | 53,90 | 53,65 | 53,80 | 0,42% | 241,00 |
| 22.05.2026 | 53,55 | 53,78 | 53,08 | 53,58 | -0,14% | 228,00 |
| 21.05.2026 | 53,35 | 53,73 | 53,23 | 53,65 | 0,14% | 247,00 |
| 20.05.2026 | 53,45 | 53,78 | 53,45 | 53,58 | 0,33% | - |
| 19.05.2026 | 53,00 | 53,78 | 52,85 | 53,40 | 0,95% | 133,00 |
| 18.05.2026 | 52,78 | 53,03 | 52,30 | 52,90 | -0,14% | 1.446,00 |
| 15.05.2026 | 53,13 | 53,53 | 52,63 | 52,98 | 0,28% | 560,00 |
| 14.05.2026 | 52,58 | 52,93 | 52,45 | 52,83 | 0,24% | 35,00 |
| 13.05.2026 | 53,28 | 53,45 | 52,63 | 52,70 | -1,17% | 779,00 |
| 12.05.2026 | 53,03 | 53,60 | 52,88 | 53,33 | 1,09% | 246,00 |
| 11.05.2026 | 52,68 | 52,78 | 52,68 | 52,75 | 0,05% | - |
| 08.05.2026 | 52,85 | 53,23 | 52,63 | 52,73 | -0,28% | 137,00 |
| 07.05.2026 | 54,55 | 54,65 | 52,28 | 52,88 | -2,71% | 1.511,00 |
| 06.05.2026 | 54,15 | 54,48 | 53,90 | 54,35 | -0,23% | 949,00 |
| 05.05.2026 | 54,38 | 54,53 | 53,98 | 54,48 | 0,51% | 644,00 |
| 04.05.2026 | 54,43 | 54,68 | 53,98 | 54,20 | -0,60% | 1.540,00 |
| 30.04.2026 | 54,15 | 54,68 | 53,70 | 54,53 | 0,65% | 269,00 |
| 29.04.2026 | 54,15 | 54,60 | 53,98 | 54,18 | 0,32% | 335,00 |
| 28.04.2026 | 53,83 | 54,18 | 53,55 | 54,00 | 1,08% | 233,00 |
| 27.04.2026 | 54,30 | 54,30 | 53,38 | 53,43 | -2,24% | 308,00 |
| 24.04.2026 | 54,85 | 54,90 | 54,60 | 54,65 | -0,23% | 147,00 |
| 23.04.2026 | 54,13 | 54,83 | 54,05 | 54,78 | 1,34% | 1.191,00 |
| 22.04.2026 | 54,88 | 54,98 | 54,03 | 54,05 | -0,96% | 89,00 |
| 21.04.2026 | 55,15 | 55,33 | 54,43 | 54,58 | -1,09% | 182,00 |
| 20.04.2026 | 55,13 | 55,53 | 54,90 | 55,18 | -0,36% | 394,00 |
| 17.04.2026 | 54,78 | 55,38 | 54,33 | 55,38 | 1,56% | 1.768,00 |
| 16.04.2026 | 54,13 | 54,68 | 54,13 | 54,53 | 1,02% | 390,00 |
| 15.04.2026 | 54,15 | 54,53 | 53,63 | 53,98 | -0,09% | 275,00 |
| 14.04.2026 | 53,75 | 54,10 | 53,43 | 54,03 | -0,55% | 49,00 |
| 13.04.2026 | 54,40 | 54,40 | 54,33 | 54,33 | 0,37% | - |
| 10.04.2026 | 54,15 | 54,23 | 53,98 | 54,13 | 0,42% | 200,00 |
| 09.04.2026 | 53,88 | 54,08 | 53,83 | 53,90 | 0,23% | - |
| 08.04.2026 | 53,75 | 53,98 | 53,53 | 53,78 | 0,56% | 31,00 |
| 07.04.2026 | 53,55 | 53,75 | 53,38 | 53,48 | -0,80% | 81,00 |
| 02.04.2026 | 53,48 | 54,30 | 53,20 | 53,91 | 0,88% | 290,00 |
| 01.04.2026 | 52,86 | 53,51 | 52,58 | 53,44 | 0,81% | 199,00 |
| 31.03.2026 | 53,25 | 53,52 | 52,72 | 53,01 | -0,55% | 349,00 |
| 30.03.2026 | 52,80 | 53,88 | 52,68 | 53,30 | 0,94% | 854,00 |
| 27.03.2026 | 52,30 | 53,13 | 52,07 | 52,81 | 0,87% | 1.625,00 |
| 26.03.2026 | 51,96 | 52,59 | 51,85 | 52,35 | 0,62% | 1.189,00 |
| 25.03.2026 | 52,73 | 52,94 | 51,68 | 52,03 | -0,20% | 1.674,00 |
| 24.03.2026 | 52,60 | 52,88 | 52,10 | 52,13 | -0,58% | 679,00 |
| 23.03.2026 | 52,92 | 53,82 | 51,94 | 52,44 | -0,80% | 2.746,00 |
| 20.03.2026 | 54,10 | 54,42 | 52,80 | 52,86 | -2,30% | 907,00 |
| 19.03.2026 | 55,07 | 55,13 | 54,03 | 54,11 | -1,58% | 595,00 |
| 18.03.2026 | 55,72 | 56,11 | 54,57 | 54,98 | -1,52% | 724,00 |
| 17.03.2026 | 56,63 | 56,66 | 55,81 | 55,83 | -1,08% | 354,00 |
| 16.03.2026 | 56,37 | 57,01 | 56,18 | 56,44 | -0,29% | 351,00 |
| 13.03.2026 | 56,50 | 57,32 | 56,35 | 56,60 | 0,13% | 226,00 |
| 12.03.2026 | 55,98 | 56,77 | 55,61 | 56,53 | 1,20% | 564,00 |
| 11.03.2026 | 56,00 | 56,09 | 55,34 | 55,86 | -0,21% | - |