59,260$
-0,52%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,87 | 60,00 | 59,10 | 59,26 | -0,52% | 5.687.530,00 |
| 11.11.2026 | 59,03 | 59,63 | 58,95 | 59,57 | 0,05% | 4.613.792,00 |
| 10.11.2026 | 59,19 | 59,79 | 58,92 | 59,54 | 0,07% | 3.811.344,00 |
| 09.11.2026 | 59,45 | 59,71 | 58,87 | 59,50 | 0,78% | 5.181.778,00 |
| 06.11.2026 | 58,39 | 59,60 | 58,27 | 59,04 | -0,77% | 5.959.784,00 |
| 05.11.2026 | 59,58 | 60,08 | 59,16 | 59,50 | 0,47% | 7.529.731,00 |
| 04.11.2026 | 58,22 | 59,34 | 57,96 | 59,22 | 2,99% | 7.322.189,00 |
| 03.11.2026 | 56,82 | 57,66 | 56,63 | 57,50 | -0,14% | 6.414.778,00 |
| 02.11.2026 | 56,90 | 57,72 | 56,61 | 57,58 | 1,14% | 7.005.672,00 |
| 30.10.2026 | 57,48 | 57,65 | 56,75 | 56,93 | -0,47% | 9.990.023,00 |
| 29.10.2026 | 56,83 | 57,37 | 56,55 | 57,20 | 1,73% | 5.749.513,00 |
| 28.10.2026 | 56,38 | 56,55 | 55,91 | 56,23 | -1,04% | 6.241.679,00 |
| 27.10.2026 | 56,88 | 57,19 | 56,80 | 56,82 | -0,59% | 7.461.554,00 |
| 26.10.2026 | 56,90 | 57,42 | 56,78 | 57,16 | 0,47% | 5.727.543,00 |
| 23.10.2026 | 57,16 | 57,36 | 56,56 | 56,89 | -0,30% | 6.609.234,00 |
| 22.10.2026 | 55,65 | 57,10 | 55,52 | 57,06 | 3,09% | 7.667.986,00 |
| 21.10.2026 | 56,43 | 56,48 | 55,28 | 55,35 | -1,76% | 6.928.408,00 |
| 20.10.2026 | 55,95 | 56,52 | 55,71 | 56,34 | 1,50% | 5.445.640,00 |
| 19.10.2026 | 55,80 | 55,94 | 55,40 | 55,51 | -1,02% | 6.957.697,00 |
| 16.10.2026 | 55,81 | 56,31 | 55,53 | 56,08 | 0,95% | 6.835.599,00 |
| 15.10.2026 | 56,11 | 56,78 | 55,51 | 55,55 | 0,69% | 7.394.807,00 |
| 14.10.2026 | 54,84 | 55,52 | 54,49 | 55,17 | 0,33% | 7.991.216,00 |
| 13.10.2026 | 55,25 | 55,31 | 54,24 | 54,99 | 0,53% | 15.667.697,00 |
| 12.10.2026 | 54,15 | 54,74 | 53,90 | 54,70 | 0,96% | 7.454.829,00 |
| 09.10.2026 | 54,14 | 54,31 | 53,83 | 54,18 | 0,02% | 4.960.382,00 |
| 08.10.2026 | 53,27 | 54,18 | 53,15 | 54,17 | 1,54% | 12.283.968,00 |
| 07.10.2026 | 54,25 | 54,30 | 53,32 | 53,35 | -1,66% | 6.469.399,00 |
| 06.10.2026 | 54,00 | 54,37 | 53,89 | 54,25 | 0,89% | 5.048.804,00 |
| 05.10.2026 | 54,07 | 54,22 | 53,47 | 53,77 | -0,67% | 7.920.971,00 |
| 02.10.2026 | 53,86 | 54,34 | 53,44 | 54,13 | 1,12% | 7.646.661,00 |
| 01.10.2026 | 54,25 | 54,32 | 53,33 | 53,53 | -1,42% | 11.236.425,00 |
| 30.09.2026 | 55,01 | 55,03 | 54,23 | 54,30 | -1,52% | 8.829.774,00 |
| 29.09.2026 | 55,30 | 55,49 | 54,94 | 55,14 | -0,38% | 9.501.315,00 |
| 28.09.2026 | 55,55 | 55,71 | 55,10 | 55,35 | -0,34% | 9.164.763,00 |
| 25.09.2026 | 55,45 | 55,66 | 55,08 | 55,54 | 0,23% | 11.858.100,00 |
| 24.09.2026 | 55,54 | 55,77 | 55,07 | 55,41 | -0,36% | 9.149.626,00 |
| 23.09.2026 | 56,02 | 56,23 | 55,28 | 55,61 | -1,63% | 13.454.070,00 |
| 22.09.2026 | 56,91 | 56,95 | 56,46 | 56,53 | -0,21% | 7.293.113,00 |
| 21.09.2026 | 57,08 | 57,32 | 56,61 | 56,65 | -0,02% | 8.373.387,00 |
| 18.09.2026 | 57,18 | 57,35 | 56,55 | 56,66 | -1,15% | 14.895.161,00 |
| 17.09.2026 | 57,64 | 57,79 | 56,94 | 57,32 | 0,30% | 8.187.824,00 |
| 16.09.2026 | 58,76 | 59,07 | 56,86 | 57,15 | -2,66% | 11.565.410,00 |
| 15.09.2026 | 59,38 | 59,42 | 58,52 | 58,71 | -0,94% | 6.839.479,00 |
| 14.09.2026 | 59,95 | 60,45 | 59,23 | 59,27 | -0,39% | 8.055.521,00 |
| 11.09.2026 | 59,69 | 59,85 | 59,18 | 59,50 | -0,12% | 6.298.470,00 |
| 10.09.2026 | 60,30 | 60,47 | 59,48 | 59,57 | -0,90% | 5.938.736,00 |
| 09.09.2026 | 61,16 | 61,31 | 60,05 | 60,11 | -1,49% | 6.320.640,00 |
| 08.09.2026 | 61,15 | 61,69 | 60,95 | 61,02 | -0,38% | 5.948.071,00 |
| 04.09.2026 | 61,34 | 61,83 | 61,15 | 61,25 | -0,79% | 5.101.480,00 |
| 03.09.2026 | 61,80 | 61,97 | 61,32 | 61,74 | 0,39% | 3.876.970,00 |
| 02.09.2026 | 61,56 | 61,74 | 60,87 | 61,50 | 0,23% | 5.375.649,00 |
| 01.09.2026 | 61,49 | 61,83 | 61,05 | 61,36 | 0,13% | 5.360.016,00 |
| 31.08.2026 | 61,65 | 61,65 | 61,16 | 61,28 | -1,13% | 6.596.814,00 |
| 28.08.2026 | 62,15 | 62,21 | 61,80 | 61,98 | 0,29% | 3.693.483,00 |
| 27.08.2026 | 62,09 | 62,11 | 61,65 | 61,80 | -0,74% | 5.268.799,00 |
| 26.08.2026 | 62,95 | 62,95 | 62,25 | 62,26 | -0,91% | 4.046.166,00 |
| 25.08.2026 | 62,95 | 63,10 | 62,63 | 62,83 | -0,54% | 4.367.428,00 |
| 24.08.2026 | 62,91 | 63,41 | 62,76 | 63,17 | 0,91% | 3.889.989,00 |
| 21.08.2026 | 63,28 | 63,40 | 62,50 | 62,60 | -0,90% | 4.059.658,00 |
| 20.08.2026 | 63,00 | 63,54 | 62,80 | 63,17 | 0,35% | 3.583.533,00 |
| 19.08.2026 | 62,82 | 63,18 | 62,53 | 62,95 | 1,19% | 3.787.640,00 |
| 18.08.2026 | 62,87 | 62,96 | 62,20 | 62,21 | -0,30% | 4.029.103,00 |
| 17.08.2026 | 62,49 | 62,59 | 62,13 | 62,40 | -0,54% | 5.090.330,00 |
| 14.08.2026 | 62,98 | 63,28 | 62,69 | 62,74 | -0,33% | 3.643.345,00 |
| 13.08.2026 | 62,77 | 63,26 | 62,77 | 62,95 | 0,58% | 5.097.816,00 |
| 12.08.2026 | 62,00 | 62,65 | 61,79 | 62,59 | 1,13% | 12.227.829,00 |
| 11.08.2026 | 61,75 | 62,23 | 61,49 | 61,89 | 0,00% | 4.186.642,00 |
| 10.08.2026 | 62,26 | 62,26 | 61,27 | 61,89 | -0,99% | 5.748.404,00 |
| 07.08.2026 | 62,30 | 62,91 | 62,16 | 62,51 | 0,24% | 4.850.319,00 |
| 06.08.2026 | 64,34 | 64,95 | 62,30 | 62,36 | -0,54% | 5.959.355,00 |
| 05.08.2026 | 62,99 | 63,05 | 62,15 | 62,70 | -0,32% | 5.592.033,00 |
| 04.08.2026 | 63,01 | 63,23 | 62,13 | 62,90 | -0,91% | 5.332.991,00 |
| 03.08.2026 | 63,88 | 64,13 | 62,96 | 63,48 | -0,61% | 6.042.595,00 |
| 31.07.2026 | 63,91 | 64,07 | 63,24 | 63,87 | -0,87% | 5.720.946,00 |
| 30.07.2026 | 65,57 | 65,99 | 63,66 | 64,43 | -1,69% | 5.562.670,00 |
| 29.07.2026 | 65,98 | 66,27 | 65,17 | 65,54 | -0,29% | 4.362.624,00 |
| 28.07.2026 | 66,28 | 66,57 | 65,63 | 65,73 | 0,35% | 4.575.041,00 |
| 27.07.2026 | 65,57 | 66,25 | 65,31 | 65,50 | -0,15% | 3.910.031,00 |
| 24.07.2026 | 64,90 | 65,73 | 64,85 | 65,60 | 1,36% | 3.582.340,00 |
| 23.07.2026 | 65,31 | 65,40 | 64,40 | 64,72 | -0,48% | 4.494.750,00 |
| 22.07.2026 | 65,33 | 65,63 | 65,00 | 65,03 | 0,06% | 3.805.555,00 |
| 21.07.2026 | 64,80 | 65,03 | 64,56 | 64,99 | -0,29% | 3.787.854,00 |
| 20.07.2026 | 65,68 | 65,94 | 64,96 | 65,18 | -0,81% | 4.372.984,00 |
| 17.07.2026 | 66,33 | 67,15 | 65,19 | 65,71 | -0,06% | 6.541.806,00 |
| 16.07.2026 | 63,64 | 65,78 | 63,58 | 65,75 | 3,94% | 5.140.627,00 |
| 15.07.2026 | 64,12 | 64,28 | 63,09 | 63,26 | -0,80% | 4.548.246,00 |
| 14.07.2026 | 64,08 | 64,45 | 63,77 | 63,77 | -0,62% | 4.941.626,00 |
| 13.07.2026 | 63,46 | 64,26 | 63,46 | 64,17 | 1,36% | 5.319.903,00 |
| 10.07.2026 | 63,60 | 63,69 | 62,78 | 63,31 | 0,22% | 4.487.200,00 |
| 09.07.2026 | 63,35 | 63,68 | 62,97 | 63,17 | -0,09% | 6.595.389,00 |
| 08.07.2026 | 64,00 | 64,18 | 63,19 | 63,23 | -1,22% | 4.010.520,00 |
| 07.07.2026 | 63,65 | 64,74 | 63,61 | 64,01 | 1,30% | 5.322.311,00 |
| 06.07.2026 | 63,63 | 63,70 | 62,86 | 63,19 | -1,02% | 4.729.181,00 |
| 02.07.2026 | 62,20 | 63,85 | 62,20 | 63,84 | 3,27% | 6.422.361,00 |
| 01.07.2026 | 62,11 | 62,41 | 61,80 | 61,82 | -0,23% | 5.580.692,00 |
| 30.06.2026 | 62,43 | 62,78 | 61,92 | 61,96 | -1,71% | 6.122.961,00 |
| 29.06.2026 | 62,80 | 63,06 | 62,24 | 63,04 | -0,13% | 4.708.448,00 |
| 26.06.2026 | 62,45 | 63,26 | 62,40 | 63,12 | 1,74% | 8.299.402,00 |
| 25.06.2026 | 62,16 | 62,27 | 61,31 | 62,04 | 0,08% | 4.820.748,00 |
| 24.06.2026 | 61,77 | 62,46 | 61,48 | 61,99 | 0,75% | 6.302.810,00 |