65,660$
1,36%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 65,02 | 66,00 | 64,75 | 65,66 | 1,36% | 5.767.336,00 |
| 12.02.2026 | 64,75 | 66,28 | 64,70 | 64,78 | 0,43% | 13.301.249,00 |
| 11.02.2026 | 63,94 | 64,62 | 63,63 | 64,50 | 0,94% | 6.593.043,00 |
| 10.02.2026 | 63,15 | 64,14 | 62,98 | 63,90 | 1,28% | 5.515.930,00 |
| 09.02.2026 | 63,18 | 63,23 | 62,56 | 63,09 | -0,22% | 4.689.417,00 |
| 06.02.2026 | 63,38 | 63,90 | 62,65 | 63,23 | -0,21% | 4.704.136,00 |
| 05.02.2026 | 62,57 | 63,75 | 62,47 | 63,36 | 1,44% | 8.322.257,00 |
| 04.02.2026 | 61,68 | 62,53 | 61,25 | 62,46 | 1,63% | 8.601.215,00 |
| 03.02.2026 | 60,54 | 61,64 | 60,53 | 61,46 | 1,54% | 6.649.041,00 |
| 02.02.2026 | 61,00 | 61,28 | 60,45 | 60,53 | -1,03% | 5.955.524,00 |
| 30.01.2026 | 60,63 | 61,23 | 60,40 | 61,16 | 0,63% | 7.282.374,00 |
| 29.01.2026 | 60,33 | 60,78 | 60,10 | 60,78 | 1,18% | 5.203.504,00 |
| 28.01.2026 | 60,92 | 61,16 | 59,90 | 60,07 | -1,40% | 5.060.204,00 |
| 27.01.2026 | 60,42 | 60,97 | 60,23 | 60,92 | 0,86% | 5.957.985,00 |
| 26.01.2026 | 61,00 | 61,13 | 60,26 | 60,40 | -0,74% | 6.847.799,00 |
| 22.01.2026 | 61,75 | 61,95 | 60,79 | 60,85 | -1,52% | 7.219.885,00 |
| 21.01.2026 | 61,80 | 61,86 | 60,95 | 61,79 | 0,28% | 6.310.382,00 |
| 20.01.2026 | 61,42 | 61,95 | 60,87 | 61,62 | 0,33% | 7.160.480,00 |
| 16.01.2026 | 60,47 | 61,54 | 60,38 | 61,42 | 1,15% | 7.223.374,00 |
| 15.01.2026 | 60,30 | 60,75 | 60,15 | 60,72 | 0,68% | 6.695.969,00 |
| 14.01.2026 | 59,29 | 60,32 | 59,26 | 60,31 | 1,82% | 6.733.047,00 |
| 13.01.2026 | 58,95 | 59,38 | 58,67 | 59,23 | 0,58% | 5.050.837,00 |
| 12.01.2026 | 58,40 | 59,06 | 58,30 | 58,89 | 1,24% | 6.342.421,00 |
| 09.01.2026 | 58,21 | 58,67 | 58,02 | 58,17 | -0,21% | 5.177.127,00 |
| 08.01.2026 | 57,31 | 58,54 | 57,30 | 58,29 | 1,64% | 5.675.052,00 |
| 07.01.2026 | 57,75 | 57,92 | 57,00 | 57,35 | -0,12% | 5.622.004,00 |
| 06.01.2026 | 57,93 | 57,94 | 56,70 | 57,42 | -0,74% | 12.225.277,00 |
| 05.01.2026 | 57,28 | 58,09 | 56,77 | 57,85 | 0,94% | 6.768.846,00 |
| 02.01.2026 | 56,30 | 57,54 | 55,92 | 57,31 | 1,67% | 6.178.079,00 |
| 31.12.2025 | 56,73 | 56,75 | 56,34 | 56,37 | -1,16% | 4.774.388,00 |
| 30.12.2025 | 56,93 | 57,08 | 56,73 | 57,03 | 0,39% | 4.950.495,00 |
| 29.12.2025 | 56,76 | 57,05 | 56,72 | 56,81 | 0,21% | 6.338.629,00 |
| 26.12.2025 | 56,63 | 56,84 | 56,42 | 56,69 | 0,04% | 4.433.244,00 |
| 24.12.2025 | 56,15 | 56,74 | 56,14 | 56,67 | 1,32% | 2.415.475,00 |
| 23.12.2025 | 56,73 | 56,80 | 55,86 | 55,93 | -1,31% | 6.797.908,00 |
| 22.12.2025 | 56,36 | 56,75 | 56,01 | 56,67 | 0,60% | 5.991.996,00 |
| 19.12.2025 | 56,82 | 57,21 | 56,31 | 56,33 | -0,78% | 13.818.101,00 |
| 18.12.2025 | 57,84 | 58,02 | 56,61 | 56,77 | -1,71% | 9.544.994,00 |
| 17.12.2025 | 57,39 | 57,88 | 57,19 | 57,76 | 0,56% | 6.068.344,00 |
| 16.12.2025 | 58,12 | 58,17 | 57,41 | 57,44 | -1,10% | 5.327.343,00 |
| 15.12.2025 | 57,89 | 58,16 | 57,64 | 58,08 | 0,62% | 6.410.418,00 |
| 12.12.2025 | 57,29 | 57,92 | 57,29 | 57,72 | 0,87% | 5.133.199,00 |
| 11.12.2025 | 56,98 | 57,40 | 56,69 | 57,22 | 0,97% | 5.355.942,00 |
| 10.12.2025 | 57,10 | 57,58 | 56,65 | 56,67 | -0,67% | 7.891.340,00 |
| 09.12.2025 | 57,52 | 57,80 | 57,00 | 57,05 | -0,47% | 5.649.943,00 |
| 08.12.2025 | 58,40 | 58,47 | 57,32 | 57,32 | -1,98% | 7.865.245,00 |
| 05.12.2025 | 58,20 | 58,86 | 58,10 | 58,48 | 0,46% | 5.396.151,00 |
| 04.12.2025 | 58,11 | 58,62 | 57,87 | 58,21 | 0,21% | 6.062.355,00 |
| 03.12.2025 | 57,73 | 58,25 | 57,52 | 58,09 | 1,03% | 6.547.751,00 |
| 02.12.2025 | 57,50 | 57,73 | 57,07 | 57,50 | 0,12% | 4.715.916,00 |
| 01.12.2025 | 57,30 | 57,59 | 57,03 | 57,43 | -0,31% | 4.547.423,00 |
| 28.11.2025 | 56,92 | 57,62 | 56,88 | 57,61 | 0,82% | 3.489.258,00 |
| 26.11.2025 | 56,74 | 57,40 | 56,68 | 57,14 | 0,74% | 5.129.892,00 |
| 25.11.2025 | 56,74 | 57,04 | 56,47 | 56,72 | 0,41% | 7.246.591,00 |
| 24.11.2025 | 56,90 | 57,03 | 56,30 | 56,49 | 0,34% | 10.178.301,00 |
| 20.11.2025 | 56,80 | 57,03 | 56,27 | 56,30 | -0,72% | 5.981.790,00 |
| 19.11.2025 | 57,32 | 57,41 | 56,54 | 56,71 | -1,10% | 4.393.359,00 |
| 18.11.2025 | 57,00 | 57,46 | 56,68 | 57,34 | 0,60% | 5.362.277,00 |
| 17.11.2025 | 56,85 | 57,07 | 56,66 | 57,00 | 0,72% | 5.478.269,00 |
| 13.11.2025 | 56,96 | 57,65 | 56,55 | 56,59 | -0,60% | 6.397.269,00 |
| 12.11.2025 | 57,07 | 57,20 | 56,77 | 56,93 | -0,40% | 5.483.733,00 |
| 11.11.2025 | 56,68 | 57,26 | 56,62 | 57,16 | 1,38% | 4.924.882,00 |
| 10.11.2025 | 56,88 | 57,03 | 56,03 | 56,38 | -0,86% | 6.373.702,00 |
| 07.11.2025 | 56,51 | 56,90 | 56,39 | 56,87 | 0,96% | 5.938.362,00 |
| 06.11.2025 | 56,31 | 56,65 | 56,08 | 56,33 | 0,37% | 5.935.810,00 |
| 05.11.2025 | 56,55 | 57,00 | 56,10 | 56,12 | -0,04% | 7.826.993,00 |
| 04.11.2025 | 57,80 | 57,94 | 55,95 | 56,14 | -3,54% | 11.227.613,00 |
| 03.11.2025 | 57,69 | 58,34 | 57,32 | 58,20 | 0,38% | 7.587.509,00 |
| 31.10.2025 | 57,46 | 58,19 | 57,21 | 57,98 | 0,12% | 6.684.316,00 |
| 30.10.2025 | 58,53 | 58,84 | 57,88 | 57,91 | -0,77% | 7.283.194,00 |
| 29.10.2025 | 59,10 | 59,31 | 58,09 | 58,36 | -1,44% | 6.921.266,00 |
| 28.10.2025 | 60,27 | 60,27 | 59,16 | 59,21 | -1,97% | 5.762.579,00 |
| 27.10.2025 | 60,00 | 60,41 | 59,79 | 60,40 | 0,68% | 4.804.756,00 |
| 24.10.2025 | 60,38 | 60,44 | 59,98 | 59,99 | -0,38% | 3.878.052,00 |
| 23.10.2025 | 60,53 | 60,58 | 59,88 | 60,22 | -0,08% | 3.449.116,00 |
| 22.10.2025 | 60,05 | 60,55 | 59,86 | 60,27 | 0,40% | 4.011.409,00 |
| 21.10.2025 | 60,70 | 60,90 | 59,69 | 60,03 | -1,01% | 5.287.532,00 |
| 20.10.2025 | 60,00 | 60,65 | 59,99 | 60,64 | 1,17% | 3.635.291,00 |
| 17.10.2025 | 59,49 | 59,99 | 59,33 | 59,94 | 1,10% | 4.217.385,00 |
| 16.10.2025 | 59,56 | 59,91 | 59,24 | 59,29 | -0,29% | 4.705.190,00 |
| 15.10.2025 | 58,85 | 59,55 | 58,61 | 59,46 | 1,05% | 5.068.128,00 |
| 14.10.2025 | 58,74 | 59,09 | 58,56 | 58,84 | 0,19% | 5.294.984,00 |
| 13.10.2025 | 58,12 | 58,87 | 58,03 | 58,73 | 0,81% | 4.186.986,00 |
| 10.10.2025 | 58,76 | 58,97 | 58,22 | 58,26 | -0,68% | 4.774.315,00 |
| 09.10.2025 | 59,13 | 59,30 | 58,42 | 58,66 | -0,59% | 4.005.986,00 |
| 08.10.2025 | 59,49 | 59,55 | 58,96 | 59,01 | -1,04% | 4.597.546,00 |
| 07.10.2025 | 59,96 | 60,09 | 59,51 | 59,63 | -0,45% | 4.587.264,00 |
| 06.10.2025 | 60,25 | 60,39 | 59,90 | 59,90 | -0,30% | 4.904.958,00 |
| 02.10.2025 | 60,28 | 60,31 | 59,82 | 60,08 | -0,63% | 4.484.658,00 |
| 01.10.2025 | 60,50 | 60,74 | 60,31 | 60,46 | -0,54% | 5.508.000,00 |
| 30.09.2025 | 60,56 | 60,82 | 60,30 | 60,79 | 0,40% | 6.670.695,00 |
| 29.09.2025 | 60,31 | 60,55 | 60,10 | 60,55 | 0,38% | 5.972.600,00 |
| 26.09.2025 | 59,87 | 60,47 | 59,87 | 60,32 | 0,89% | 5.494.672,00 |
| 25.09.2025 | 60,20 | 60,36 | 59,49 | 59,79 | -0,32% | 4.774.598,00 |
| 24.09.2025 | 59,67 | 60,30 | 59,46 | 59,98 | 0,72% | 5.672.768,00 |
| 23.09.2025 | 59,12 | 59,64 | 59,10 | 59,55 | 0,83% | 4.556.213,00 |
| 22.09.2025 | 59,31 | 59,32 | 58,71 | 59,06 | -0,17% | 5.549.171,00 |
| 19.09.2025 | 59,07 | 59,70 | 58,95 | 59,16 | 0,08% | 12.653.973,00 |
| 18.09.2025 | 59,44 | 59,76 | 58,96 | 59,11 | -1,00% | 6.182.796,00 |
| 17.09.2025 | 60,25 | 60,49 | 59,70 | 59,71 | -0,45% | 5.214.845,00 |