60,240$
-0,54%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 60,77 | 60,90 | 60,22 | 60,24 | -0,54% | 11.750.418,00 |
| 17.06.2026 | 61,83 | 62,02 | 60,31 | 60,57 | -2,57% | 6.019.359,00 |
| 16.06.2026 | 62,29 | 62,55 | 61,76 | 62,17 | 0,05% | 4.524.937,00 |
| 15.06.2026 | 62,72 | 62,97 | 62,07 | 62,14 | -0,92% | 5.202.449,00 |
| 12.06.2026 | 62,18 | 62,85 | 62,16 | 62,72 | 1,31% | 5.645.741,00 |
| 11.06.2026 | 62,37 | 62,83 | 61,88 | 61,91 | -0,32% | 5.948.887,00 |
| 10.06.2026 | 61,69 | 62,41 | 61,61 | 62,11 | 1,40% | 6.363.452,00 |
| 09.06.2026 | 60,24 | 61,51 | 59,98 | 61,25 | 2,07% | 7.944.220,00 |
| 08.06.2026 | 60,69 | 60,96 | 59,85 | 60,01 | -1,36% | 6.203.400,00 |
| 05.06.2026 | 59,72 | 61,48 | 59,50 | 60,84 | 1,82% | 6.816.613,00 |
| 04.06.2026 | 60,48 | 60,63 | 59,51 | 59,75 | 0,05% | 5.820.232,00 |
| 03.06.2026 | 59,88 | 60,66 | 59,72 | 59,72 | -0,32% | 5.712.547,00 |
| 02.06.2026 | 59,71 | 60,07 | 59,48 | 59,91 | 0,60% | 5.121.719,00 |
| 01.06.2026 | 60,72 | 60,90 | 59,53 | 59,55 | -2,82% | 7.457.645,00 |
| 29.05.2026 | 61,60 | 61,60 | 60,61 | 61,28 | -0,66% | 14.541.488,00 |
| 28.05.2026 | 62,10 | 62,42 | 61,67 | 61,69 | -0,80% | 5.648.748,00 |
| 27.05.2026 | 62,43 | 62,93 | 62,13 | 62,19 | -0,42% | 4.494.252,00 |
| 26.05.2026 | 62,08 | 62,50 | 61,87 | 62,45 | 0,69% | 4.927.755,00 |
| 22.05.2026 | 62,23 | 62,42 | 61,57 | 62,02 | -0,34% | 4.335.673,00 |
| 21.05.2026 | 62,10 | 62,36 | 61,65 | 62,23 | -0,02% | 3.795.246,00 |
| 20.05.2026 | 62,04 | 62,32 | 61,67 | 62,24 | 0,24% | 4.743.255,00 |
| 19.05.2026 | 61,55 | 62,44 | 61,38 | 62,09 | 0,62% | 4.290.954,00 |
| 18.05.2026 | 61,45 | 61,73 | 61,34 | 61,71 | 0,97% | 4.953.377,00 |
| 15.05.2026 | 62,00 | 62,06 | 61,11 | 61,12 | -1,36% | 5.282.302,00 |
| 14.05.2026 | 61,64 | 62,19 | 61,52 | 61,96 | 0,72% | 6.042.546,00 |
| 13.05.2026 | 62,28 | 62,40 | 61,18 | 61,52 | -1,62% | 6.434.313,00 |
| 12.05.2026 | 62,62 | 62,90 | 62,33 | 62,53 | 0,27% | 5.539.702,00 |
| 11.05.2026 | 62,00 | 62,60 | 61,98 | 62,36 | 0,71% | 5.674.956,00 |
| 08.05.2026 | 62,07 | 62,68 | 61,58 | 61,92 | 0,21% | 6.872.649,00 |
| 07.05.2026 | 63,60 | 63,67 | 61,52 | 61,79 | -3,47% | 12.557.313,00 |
| 06.05.2026 | 63,55 | 64,08 | 63,55 | 64,01 | 0,69% | 5.055.856,00 |
| 05.05.2026 | 63,35 | 63,80 | 63,21 | 63,57 | 0,19% | 3.601.014,00 |
| 04.05.2026 | 63,40 | 64,05 | 63,22 | 63,45 | -0,56% | 4.177.388,00 |
| 01.05.2026 | 64,21 | 64,33 | 63,72 | 63,81 | -0,67% | 4.542.574,00 |
| 30.04.2026 | 62,86 | 64,26 | 62,86 | 64,24 | 1,50% | 7.270.735,00 |
| 29.04.2026 | 63,22 | 63,59 | 63,12 | 63,29 | -0,41% | 4.819.420,00 |
| 28.04.2026 | 63,21 | 63,57 | 62,64 | 63,55 | 1,27% | 5.203.393,00 |
| 27.04.2026 | 63,30 | 63,72 | 62,58 | 62,75 | -0,92% | 4.732.177,00 |
| 24.04.2026 | 64,08 | 64,21 | 63,31 | 63,33 | -1,17% | 3.994.138,00 |
| 23.04.2026 | 63,73 | 64,12 | 63,59 | 64,08 | 1,17% | 3.654.640,00 |
| 22.04.2026 | 64,25 | 64,44 | 63,13 | 63,34 | -1,03% | 5.371.723,00 |
| 21.04.2026 | 64,90 | 64,96 | 63,96 | 64,00 | -1,42% | 6.708.821,00 |
| 20.04.2026 | 65,01 | 65,35 | 64,81 | 64,92 | -0,26% | 4.086.318,00 |
| 17.04.2026 | 64,62 | 65,27 | 64,27 | 65,09 | 0,70% | 5.141.632,00 |
| 16.04.2026 | 63,99 | 64,65 | 63,95 | 64,64 | 1,06% | 4.190.841,00 |
| 15.04.2026 | 63,82 | 63,99 | 63,25 | 63,96 | 0,24% | 4.887.699,00 |
| 14.04.2026 | 63,40 | 63,86 | 62,95 | 63,81 | 0,77% | 4.377.154,00 |
| 13.04.2026 | 63,37 | 63,56 | 62,82 | 63,32 | -0,67% | 5.076.598,00 |
| 10.04.2026 | 63,29 | 63,76 | 63,05 | 63,75 | 0,87% | 5.571.315,00 |
| 09.04.2026 | 62,59 | 63,65 | 62,31 | 63,20 | 0,65% | 4.277.123,00 |
| 08.04.2026 | 62,58 | 62,96 | 61,95 | 62,79 | 0,90% | 8.516.205,00 |
| 07.04.2026 | 61,81 | 62,42 | 61,70 | 62,23 | 0,65% | 4.559.240,00 |
| 06.04.2026 | 61,78 | 62,23 | 61,63 | 61,83 | -0,61% | 3.705.255,00 |
| 02.04.2026 | 62,22 | 62,68 | 61,80 | 62,21 | 0,53% | 6.168.157,00 |
| 01.04.2026 | 61,25 | 61,99 | 61,01 | 61,88 | 1,14% | 5.992.718,00 |
| 31.03.2026 | 61,30 | 61,61 | 60,75 | 61,18 | 0,05% | 7.427.335,00 |
| 30.03.2026 | 61,35 | 61,75 | 60,82 | 61,15 | 0,76% | 5.056.893,00 |
| 27.03.2026 | 60,34 | 61,22 | 60,05 | 60,69 | 0,70% | 5.322.312,00 |
| 26.03.2026 | 59,99 | 60,65 | 59,90 | 60,27 | 0,35% | 3.975.404,00 |
| 25.03.2026 | 60,59 | 60,74 | 59,85 | 60,06 | -0,66% | 5.546.225,00 |
| 24.03.2026 | 60,83 | 61,09 | 60,36 | 60,46 | -0,64% | 5.372.958,00 |
| 23.03.2026 | 61,50 | 61,78 | 60,73 | 60,85 | -0,16% | 7.317.429,00 |
| 20.03.2026 | 62,31 | 62,60 | 60,60 | 60,95 | -2,70% | 10.098.813,00 |
| 19.03.2026 | 62,85 | 63,22 | 62,52 | 62,64 | -0,63% | 4.674.673,00 |
| 18.03.2026 | 63,84 | 63,99 | 62,78 | 63,04 | -1,64% | 6.768.255,00 |
| 17.03.2026 | 65,09 | 65,31 | 64,06 | 64,09 | -1,28% | 6.441.999,00 |
| 16.03.2026 | 65,00 | 65,51 | 64,81 | 64,92 | 0,74% | 6.810.850,00 |
| 13.03.2026 | 65,72 | 65,82 | 64,36 | 64,44 | -0,91% | 5.747.665,00 |
| 12.03.2026 | 64,55 | 65,42 | 64,34 | 65,03 | 0,49% | 6.143.357,00 |
| 11.03.2026 | 64,59 | 64,78 | 64,13 | 64,71 | -0,26% | 5.297.659,00 |
| 10.03.2026 | 64,70 | 65,55 | 64,35 | 64,88 | -0,09% | 5.103.534,00 |
| 09.03.2026 | 64,28 | 65,15 | 63,94 | 64,94 | -0,09% | 7.126.409,00 |
| 06.03.2026 | 64,60 | 65,06 | 64,24 | 65,00 | 0,31% | 6.227.851,00 |
| 05.03.2026 | 65,34 | 65,56 | 64,45 | 64,80 | -1,82% | 8.087.978,00 |
| 04.03.2026 | 66,35 | 66,45 | 65,32 | 66,00 | -0,84% | 7.195.007,00 |
| 03.03.2026 | 66,70 | 67,04 | 66,16 | 66,56 | -1,48% | 6.134.921,00 |
| 02.03.2026 | 66,80 | 67,73 | 66,51 | 67,56 | 0,84% | 6.728.671,00 |
| 27.02.2026 | 66,61 | 67,94 | 66,56 | 67,00 | 0,60% | 13.303.004,00 |
| 26.02.2026 | 66,30 | 67,02 | 66,10 | 66,60 | 0,92% | 6.141.670,00 |
| 25.02.2026 | 65,78 | 66,24 | 65,00 | 65,99 | -0,80% | 6.944.835,00 |
| 24.02.2026 | 66,55 | 66,92 | 66,23 | 66,52 | -0,24% | 5.975.158,00 |
| 23.02.2026 | 66,39 | 67,15 | 66,25 | 66,68 | 0,82% | 5.342.091,00 |
| 20.02.2026 | 65,83 | 66,37 | 65,50 | 66,14 | 0,98% | 5.576.767,00 |
| 19.02.2026 | 65,21 | 65,69 | 64,87 | 65,50 | 0,66% | 5.367.721,00 |
| 18.02.2026 | 66,40 | 66,44 | 65,02 | 65,07 | -2,14% | 7.854.630,00 |
| 17.02.2026 | 65,75 | 66,74 | 65,75 | 66,49 | 1,26% | 6.984.464,00 |
| 13.02.2026 | 65,02 | 66,00 | 64,75 | 65,66 | 1,36% | 5.767.336,00 |
| 12.02.2026 | 64,70 | 66,28 | 64,70 | 64,78 | 0,43% | 13.316.750,00 |
| 11.02.2026 | 63,94 | 64,62 | 63,63 | 64,50 | 0,94% | 6.624.451,00 |
| 10.02.2026 | 63,22 | 64,14 | 62,98 | 63,90 | 1,28% | 5.549.431,00 |
| 09.02.2026 | 63,18 | 63,23 | 62,56 | 63,09 | -0,22% | 4.743.254,00 |
| 06.02.2026 | 63,40 | 63,90 | 62,65 | 63,23 | -0,21% | 4.717.552,00 |
| 05.02.2026 | 62,57 | 63,75 | 62,47 | 63,36 | 1,44% | 8.392.549,00 |
| 04.02.2026 | 61,68 | 62,53 | 61,25 | 62,46 | 1,63% | 8.623.779,00 |
| 03.02.2026 | 60,54 | 61,64 | 60,53 | 61,46 | 1,54% | 6.668.809,00 |
| 02.02.2026 | 61,03 | 61,28 | 60,45 | 60,53 | -1,03% | 5.991.313,00 |
| 30.01.2026 | 60,63 | 61,23 | 60,40 | 61,16 | 0,63% | 7.304.143,00 |
| 29.01.2026 | 60,33 | 60,78 | 60,10 | 60,78 | 1,18% | 5.344.194,00 |
| 28.01.2026 | 60,92 | 61,16 | 59,90 | 60,07 | -1,40% | 5.077.776,00 |
| 27.01.2026 | 60,41 | 60,97 | 60,23 | 60,92 | 0,86% | 6.180.115,00 |