52,210€
-1,58%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,12 | 53,24 | 52,00 | 52,21 | -1,58% | 580,00 |
| 21.01.2025 | 52,86 | 53,15 | 52,84 | 53,05 | 0,42% | 261,00 |
| 20.01.2025 | 53,41 | 53,41 | 52,82 | 52,83 | -0,58% | 2.110,00 |
| 17.01.2025 | 53,09 | 53,41 | 52,95 | 53,14 | 1,10% | 1.915,00 |
| 16.01.2025 | 51,68 | 52,56 | 51,68 | 52,56 | 1,12% | 2.302,00 |
| 15.01.2025 | 51,60 | 52,27 | 51,56 | 51,98 | 0,62% | 519,00 |
| 14.01.2025 | 51,34 | 51,67 | 51,00 | 51,66 | 0,84% | 5.820,00 |
| 13.01.2025 | 50,83 | 51,23 | 50,47 | 51,23 | 1,45% | 1.006,00 |
| 10.01.2025 | 51,21 | 51,21 | 50,50 | 50,50 | -1,35% | 1.555,00 |
| 09.01.2025 | 50,87 | 51,65 | 50,85 | 51,19 | 1,03% | 4.466,00 |
| 08.01.2025 | 50,81 | 51,09 | 50,50 | 50,67 | -0,24% | 2.851,00 |
| 07.01.2025 | 50,99 | 51,57 | 50,70 | 50,79 | -0,10% | 2.346,00 |
| 06.01.2025 | 51,90 | 51,99 | 50,82 | 50,84 | -1,57% | 2.245,00 |
| 03.01.2025 | 51,45 | 51,68 | 51,23 | 51,65 | 0,92% | 1.180,00 |
| 02.01.2025 | 51,30 | 51,99 | 51,18 | 51,18 | 1,33% | 4.635,00 |
| 30.12.2024 | 50,66 | 50,79 | 50,51 | 50,51 | 0,14% | 1.117,00 |
| 27.12.2024 | 51,09 | 51,21 | 50,44 | 50,44 | -0,77% | 4.640,00 |
| 23.12.2024 | 50,99 | 51,05 | 50,54 | 50,83 | -0,12% | 2.621,00 |
| 20.12.2024 | 50,10 | 51,29 | 49,81 | 50,89 | 1,84% | 3.175,00 |
| 19.12.2024 | 51,22 | 51,40 | 49,97 | 49,97 | -2,02% | 3.074,00 |
| 18.12.2024 | 52,09 | 52,09 | 51,00 | 51,00 | -2,62% | 2.069,00 |
| 17.12.2024 | 52,09 | 52,40 | 51,84 | 52,37 | 0,71% | 1.194,00 |
| 16.12.2024 | 52,69 | 52,79 | 52,00 | 52,00 | -1,52% | 1.538,00 |
| 13.12.2024 | 52,79 | 52,80 | 52,29 | 52,80 | -0,17% | 1.874,00 |
| 12.12.2024 | 52,51 | 53,15 | 52,51 | 52,89 | 0,36% | 228,00 |
| 11.12.2024 | 53,10 | 53,34 | 52,64 | 52,70 | -0,94% | 659,00 |
| 10.12.2024 | 53,65 | 53,65 | 52,97 | 53,20 | -0,62% | 812,00 |
| 09.12.2024 | 53,31 | 53,53 | 52,73 | 53,53 | 0,89% | 2.208,00 |
| 06.12.2024 | 53,09 | 53,26 | 52,96 | 53,06 | 0,15% | 1.190,00 |
| 05.12.2024 | 53,50 | 53,59 | 52,88 | 52,98 | -0,77% | 696,00 |
| 04.12.2024 | 53,40 | 53,79 | 53,22 | 53,39 | 0,06% | 3.207,00 |
| 03.12.2024 | 54,19 | 54,19 | 53,33 | 53,36 | -0,95% | 3.609,00 |
| 02.12.2024 | 54,99 | 55,00 | 53,87 | 53,87 | -2,62% | 917,00 |
| 29.11.2024 | 55,69 | 55,79 | 55,32 | 55,32 | -0,65% | 550,00 |
| 28.11.2024 | 55,40 | 55,72 | 55,11 | 55,68 | -0,07% | 703,00 |
| 27.11.2024 | 54,91 | 55,72 | 54,72 | 55,72 | 1,29% | 537,00 |
| 26.11.2024 | 54,53 | 55,15 | 54,38 | 55,01 | 0,46% | 644,00 |
| 25.11.2024 | 54,92 | 55,31 | 54,68 | 54,76 | -1,08% | 1.744,00 |
| 22.11.2024 | 54,42 | 55,69 | 54,42 | 55,36 | 1,11% | 1.547,00 |
| 21.11.2024 | 54,08 | 54,92 | 53,66 | 54,75 | 1,75% | 1.032,00 |
| 20.11.2024 | 54,02 | 54,47 | 53,70 | 53,81 | -0,35% | 658,00 |
| 19.11.2024 | 53,84 | 54,30 | 53,37 | 54,00 | 0,80% | 1.116,00 |
| 18.11.2024 | 53,80 | 53,80 | 53,13 | 53,57 | -0,32% | 539,00 |
| 15.11.2024 | 52,90 | 53,74 | 52,82 | 53,74 | 0,66% | 697,00 |
| 14.11.2024 | 53,75 | 54,09 | 53,00 | 53,39 | -0,78% | 2.077,00 |
| 13.11.2024 | 53,34 | 54,38 | 53,34 | 53,81 | 0,11% | 605,00 |
| 12.11.2024 | 54,30 | 54,60 | 53,67 | 53,75 | -0,59% | 546,00 |
| 11.11.2024 | 54,50 | 55,14 | 53,81 | 54,07 | 0,52% | 3.035,00 |
| 08.11.2024 | 52,14 | 53,79 | 52,14 | 53,79 | 2,87% | 931,00 |
| 07.11.2024 | 52,81 | 53,54 | 52,10 | 52,29 | -1,19% | 4.466,00 |
| 06.11.2024 | 55,70 | 56,34 | 52,37 | 52,92 | -1,23% | 2.218,00 |
| 05.11.2024 | 54,38 | 55,00 | 53,28 | 53,58 | -1,58% | 2.399,00 |
| 04.11.2024 | 54,20 | 54,60 | 54,15 | 54,44 | -0,04% | 648,00 |
| 01.11.2024 | 54,09 | 55,02 | 54,09 | 54,46 | -0,55% | 2.017,00 |
| 31.10.2024 | 55,37 | 56,01 | 54,76 | 54,76 | -1,78% | 1.648,00 |
| 30.10.2024 | 56,19 | 56,19 | 55,67 | 55,75 | -0,45% | 495,00 |
| 29.10.2024 | 56,84 | 56,85 | 56,00 | 56,00 | -1,30% | 351,00 |
| 28.10.2024 | 56,91 | 57,42 | 56,71 | 56,74 | -1,22% | 540,00 |
| 25.10.2024 | 58,70 | 58,90 | 57,41 | 57,44 | -1,80% | 696,00 |
| 24.10.2024 | 59,30 | 59,86 | 58,49 | 58,49 | -1,93% | 1.439,00 |
| 23.10.2024 | 58,81 | 59,64 | 58,81 | 59,64 | 1,10% | 2.344,00 |
| 22.10.2024 | 59,10 | 59,20 | 58,61 | 58,99 | -0,02% | 229,00 |
| 21.10.2024 | 59,51 | 59,92 | 59,00 | 59,00 | 0,12% | 1.586,00 |
| 18.10.2024 | 59,33 | 59,33 | 58,61 | 58,93 | -0,03% | 457,00 |
| 17.10.2024 | 58,90 | 59,44 | 58,58 | 58,95 | -0,19% | 2.908,00 |
| 16.10.2024 | 57,84 | 59,06 | 57,84 | 59,06 | 1,70% | 155,00 |
| 15.10.2024 | 57,00 | 58,07 | 56,71 | 58,07 | 1,52% | 223,00 |
| 14.10.2024 | 56,60 | 57,20 | 56,31 | 57,20 | 1,49% | 724,00 |
| 11.10.2024 | 55,86 | 56,76 | 55,86 | 56,36 | 0,32% | 251,00 |
| 10.10.2024 | 56,10 | 56,60 | 55,94 | 56,18 | -0,51% | 1.023,00 |
| 09.10.2024 | 56,10 | 56,51 | 56,10 | 56,47 | 0,84% | 584,00 |
| 08.10.2024 | 55,86 | 56,04 | 55,62 | 56,00 | -0,34% | 165,00 |
| 07.10.2024 | 56,60 | 56,70 | 55,93 | 56,19 | 0,14% | 1.332,00 |
| 04.10.2024 | 56,26 | 56,79 | 56,09 | 56,11 | -0,09% | 175,00 |
| 03.10.2024 | 56,21 | 56,77 | 56,13 | 56,16 | -0,34% | 19,00 |
| 02.10.2024 | 56,61 | 56,98 | 56,31 | 56,35 | -0,88% | 704,00 |
| 01.10.2024 | 56,79 | 57,40 | 56,33 | 56,85 | 0,87% | 3.247,00 |
| 30.09.2024 | 56,54 | 56,79 | 55,93 | 56,36 | 0,43% | 348,00 |
| 27.09.2024 | 56,40 | 56,40 | 56,00 | 56,12 | 0,59% | 1.140,00 |
| 26.09.2024 | 56,10 | 56,59 | 55,79 | 55,79 | -1,08% | 386,00 |
| 25.09.2024 | 56,00 | 56,40 | 55,80 | 56,40 | 0,75% | 405,00 |
| 24.09.2024 | 55,81 | 56,34 | 55,60 | 55,98 | 0,11% | 234,00 |
| 23.09.2024 | 55,39 | 56,15 | 54,81 | 55,92 | 2,93% | 674,00 |
| 20.09.2024 | 54,11 | 54,68 | 54,11 | 54,33 | 0,11% | 381,00 |
| 19.09.2024 | 55,91 | 56,42 | 54,27 | 54,27 | -2,79% | 1.246,00 |
| 18.09.2024 | 55,97 | 56,51 | 55,83 | 55,83 | -0,64% | 326,00 |
| 17.09.2024 | 56,16 | 56,77 | 56,16 | 56,19 | -0,55% | 190,00 |
| 16.09.2024 | 56,24 | 56,82 | 56,24 | 56,50 | 0,36% | 1.244,00 |
| 13.09.2024 | 56,01 | 56,69 | 56,01 | 56,30 | 0,11% | 70,00 |
| 12.09.2024 | 56,71 | 57,29 | 56,12 | 56,24 | -0,30% | 459,00 |
| 11.09.2024 | 56,95 | 57,11 | 56,41 | 56,41 | -0,70% | 47,00 |
| 10.09.2024 | 57,16 | 57,28 | 56,61 | 56,81 | 0,76% | 390,00 |
| 09.09.2024 | 56,31 | 56,84 | 56,22 | 56,38 | 0,75% | 81,00 |
| 06.09.2024 | 56,19 | 56,31 | 55,96 | 55,96 | 0,04% | 275,00 |
| 05.09.2024 | 56,75 | 56,75 | 55,94 | 55,94 | -1,11% | 814,00 |
| 04.09.2024 | 55,76 | 56,64 | 55,76 | 56,57 | 0,59% | 30,00 |
| 03.09.2024 | 55,75 | 56,54 | 55,75 | 56,24 | -0,44% | 619,00 |
| 02.09.2024 | 56,36 | 56,49 | 55,66 | 56,49 | 0,82% | 393,00 |
| 30.08.2024 | 55,23 | 56,03 | 55,23 | 56,03 | 1,67% | 296,00 |
| 29.08.2024 | 56,19 | 56,19 | 55,11 | 55,11 | -0,70% | 625,00 |