49,675€
0,47%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,55 | 49,82 | 49,32 | 49,57 | 0,25% | 953,00 |
| 02.09.2025 | 50,21 | 50,45 | 49,45 | 49,45 | -1,80% | 1.393,00 |
| 01.09.2025 | 50,45 | 50,50 | 50,27 | 50,35 | 0,46% | 1.573,00 |
| 29.08.2025 | 49,76 | 50,12 | 49,76 | 50,12 | 1,03% | 2.012,00 |
| 28.08.2025 | 50,31 | 50,59 | 49,60 | 49,61 | -1,53% | 1.073,00 |
| 27.08.2025 | 50,25 | 50,68 | 50,20 | 50,38 | 0,46% | 1.296,00 |
| 26.08.2025 | 50,25 | 50,25 | 49,61 | 50,15 | 0,02% | 875,00 |
| 25.08.2025 | 50,51 | 50,55 | 49,99 | 50,14 | -0,10% | 1.469,00 |
| 22.08.2025 | 51,49 | 51,60 | 50,19 | 50,19 | -2,01% | 227,00 |
| 21.08.2025 | 51,35 | 51,46 | 51,07 | 51,22 | -0,72% | 1.857,00 |
| 20.08.2025 | 50,43 | 51,59 | 50,43 | 51,59 | 1,92% | 470,00 |
| 19.08.2025 | 49,80 | 50,62 | 49,67 | 50,62 | 2,06% | 701,00 |
| 18.08.2025 | 50,00 | 50,46 | 49,60 | 49,60 | -0,66% | 4.143,00 |
| 15.08.2025 | 49,56 | 49,93 | 49,50 | 49,93 | 0,54% | 359,00 |
| 14.08.2025 | 49,31 | 49,66 | 49,31 | 49,66 | 0,61% | 2.882,00 |
| 13.08.2025 | 49,22 | 49,41 | 48,97 | 49,36 | 0,25% | 440,00 |
| 12.08.2025 | 49,51 | 49,60 | 48,84 | 49,24 | -0,59% | 542,00 |
| 11.08.2025 | 49,51 | 49,74 | 49,30 | 49,53 | 0,00% | 1.479,00 |
| 08.08.2025 | 49,14 | 49,53 | 49,01 | 49,53 | 0,94% | 739,00 |
| 07.08.2025 | 48,82 | 49,07 | 48,40 | 49,07 | 0,33% | 337,00 |
| 06.08.2025 | 49,43 | 49,55 | 48,90 | 48,91 | -1,33% | 3.870,00 |
| 05.08.2025 | 49,55 | 49,84 | 49,47 | 49,57 | -0,02% | 1.132,00 |
| 04.08.2025 | 48,84 | 49,58 | 48,84 | 49,58 | 1,23% | 675,00 |
| 01.08.2025 | 49,06 | 49,15 | 48,55 | 48,98 | -0,66% | 1.431,00 |
| 31.07.2025 | 49,70 | 49,81 | 49,26 | 49,30 | -0,59% | 2.017,00 |
| 30.07.2025 | 49,88 | 50,18 | 49,60 | 49,60 | -0,14% | 1.261,00 |
| 29.07.2025 | 49,34 | 49,75 | 49,33 | 49,67 | 0,86% | 531,00 |
| 28.07.2025 | 49,68 | 49,73 | 49,24 | 49,24 | -0,04% | 4.187,00 |
| 25.07.2025 | 49,52 | 49,67 | 48,96 | 49,26 | -0,20% | 1.358,00 |
| 24.07.2025 | 49,20 | 49,36 | 49,09 | 49,36 | 0,46% | 357,00 |
| 23.07.2025 | 49,30 | 49,30 | 49,11 | 49,14 | 0,29% | 329,00 |
| 22.07.2025 | 48,25 | 49,00 | 48,20 | 49,00 | 1,49% | 695,00 |
| 21.07.2025 | 48,65 | 48,81 | 48,28 | 48,28 | -0,47% | 775,00 |
| 18.07.2025 | 48,63 | 48,81 | 48,39 | 48,51 | -0,79% | 856,00 |
| 17.07.2025 | 48,86 | 49,19 | 48,81 | 48,89 | 0,20% | 923,00 |
| 16.07.2025 | 49,00 | 49,38 | 48,50 | 48,79 | -0,51% | 484,00 |
| 15.07.2025 | 50,12 | 50,12 | 48,91 | 49,04 | -2,64% | 1.000,00 |
| 14.07.2025 | 49,00 | 50,37 | 48,83 | 50,37 | 3,05% | 538,00 |
| 11.07.2025 | 48,86 | 49,00 | 48,49 | 48,88 | 0,46% | 1.322,00 |
| 10.07.2025 | 48,56 | 48,90 | 48,51 | 48,66 | 0,00% | 28.342,00 |
| 09.07.2025 | 49,01 | 49,08 | 48,66 | 48,66 | -1,00% | 1.930,00 |
| 08.07.2025 | 48,95 | 49,25 | 48,80 | 49,15 | 0,40% | 588,00 |
| 07.07.2025 | 49,30 | 49,30 | 48,95 | 48,95 | -0,11% | 662,00 |
| 04.07.2025 | 49,01 | 49,30 | 49,01 | 49,01 | -0,37% | 449,00 |
| 03.07.2025 | 49,00 | 49,22 | 49,00 | 49,19 | 0,52% | 472,00 |
| 02.07.2025 | 49,20 | 49,30 | 48,59 | 48,93 | -0,28% | 2.553,00 |
| 01.07.2025 | 48,63 | 49,42 | 48,56 | 49,07 | 0,88% | 1.749,00 |
| 30.06.2025 | 48,90 | 48,91 | 48,36 | 48,64 | 0,06% | 1.323,00 |
| 27.06.2025 | 48,96 | 49,17 | 48,61 | 48,61 | 0,16% | 971,00 |
| 26.06.2025 | 49,17 | 49,20 | 48,53 | 48,53 | -0,97% | 2.265,00 |
| 25.06.2025 | 49,89 | 50,18 | 49,00 | 49,00 | -2,08% | 445,00 |
| 24.06.2025 | 50,17 | 50,27 | 50,04 | 50,04 | -0,64% | 123,00 |
| 23.06.2025 | 49,62 | 50,36 | 49,62 | 50,36 | 1,28% | 320,00 |
| 20.06.2025 | 50,00 | 50,30 | 49,73 | 49,73 | -0,55% | 2.221,00 |
| 19.06.2025 | 50,02 | 50,02 | 50,00 | 50,00 | -0,50% | 327,00 |
| 18.06.2025 | 49,95 | 50,25 | 49,92 | 50,25 | 0,20% | 876,00 |
| 17.06.2025 | 49,51 | 50,21 | 49,28 | 50,15 | 1,11% | 1.358,00 |
| 16.06.2025 | 49,78 | 50,00 | 49,60 | 49,60 | -0,28% | 903,00 |
| 13.06.2025 | 49,71 | 50,36 | 49,71 | 49,74 | -0,40% | 1.045,00 |
| 12.06.2025 | 49,91 | 50,00 | 49,88 | 49,94 | -0,64% | 914,00 |
| 11.06.2025 | 50,01 | 50,40 | 50,01 | 50,26 | 0,46% | 422,00 |
| 10.06.2025 | 49,72 | 50,08 | 49,72 | 50,03 | 0,59% | 531,00 |
| 09.06.2025 | 49,17 | 49,74 | 49,01 | 49,74 | 1,34% | 170,00 |
| 06.06.2025 | 48,79 | 49,25 | 48,79 | 49,08 | 0,52% | 3.055,00 |
| 05.06.2025 | 49,01 | 49,15 | 48,50 | 48,82 | -0,71% | 2.543,00 |
| 04.06.2025 | 49,40 | 49,45 | 48,73 | 49,17 | -0,47% | 9.018,00 |
| 03.06.2025 | 49,50 | 49,63 | 49,37 | 49,40 | 0,11% | 1.105,00 |
| 02.06.2025 | 49,70 | 49,70 | 48,93 | 49,35 | -0,73% | 1.802,00 |
| 30.05.2025 | 49,68 | 49,85 | 49,56 | 49,71 | 0,98% | 493,00 |
| 29.05.2025 | 49,79 | 49,79 | 49,13 | 49,23 | -0,32% | 484,00 |
| 28.05.2025 | 49,56 | 49,79 | 49,39 | 49,39 | -0,11% | 1.422,00 |
| 27.05.2025 | 49,08 | 49,60 | 49,01 | 49,45 | 0,12% | 901,00 |
| 26.05.2025 | 49,01 | 49,50 | 49,01 | 49,39 | 1,04% | 540,00 |
| 23.05.2025 | 48,71 | 49,09 | 48,60 | 48,88 | -0,18% | 1.165,00 |
| 22.05.2025 | 49,00 | 49,19 | 48,44 | 48,97 | 0,14% | 1.928,00 |
| 21.05.2025 | 49,62 | 49,82 | 48,79 | 48,90 | -1,97% | 3.465,00 |
| 20.05.2025 | 49,85 | 50,31 | 49,83 | 49,88 | -0,11% | 2.252,00 |
| 19.05.2025 | 50,39 | 50,39 | 49,70 | 49,94 | -0,61% | 4.305,00 |
| 16.05.2025 | 49,51 | 50,27 | 49,41 | 50,24 | 2,25% | 1.108,00 |
| 15.05.2025 | 48,76 | 49,44 | 48,76 | 49,14 | 0,48% | 874,00 |
| 14.05.2025 | 49,50 | 49,50 | 48,50 | 48,90 | -0,72% | 3.136,00 |
| 13.05.2025 | 50,43 | 50,69 | 49,26 | 49,26 | -2,35% | 1.810,00 |
| 12.05.2025 | 50,94 | 51,59 | 49,91 | 50,44 | 0,91% | 1.562,00 |
| 09.05.2025 | 50,34 | 50,43 | 49,89 | 49,99 | -0,74% | 647,00 |
| 08.05.2025 | 50,45 | 50,50 | 49,95 | 50,36 | 0,28% | 766,00 |
| 07.05.2025 | 50,41 | 50,41 | 50,00 | 50,22 | 0,36% | 2.155,00 |
| 06.05.2025 | 50,17 | 50,37 | 50,02 | 50,04 | -1,09% | 1.615,00 |
| 05.05.2025 | 50,14 | 50,59 | 50,00 | 50,59 | 0,40% | 3.606,00 |
| 02.05.2025 | 50,89 | 50,91 | 50,20 | 50,39 | -1,20% | 2.504,00 |
| 30.04.2025 | 50,35 | 51,00 | 50,35 | 51,00 | 0,99% | 2.074,00 |
| 29.04.2025 | 50,26 | 50,65 | 50,24 | 50,50 | 0,60% | 1.276,00 |
| 28.04.2025 | 50,08 | 50,50 | 49,71 | 50,20 | 0,20% | 3.262,00 |
| 25.04.2025 | 50,61 | 50,62 | 49,96 | 50,10 | -0,12% | 227,00 |
| 24.04.2025 | 51,11 | 51,39 | 50,16 | 50,16 | -1,82% | 534,00 |
| 23.04.2025 | 51,64 | 51,64 | 50,92 | 51,09 | 0,67% | 1.587,00 |
| 22.04.2025 | 50,30 | 51,38 | 50,30 | 50,75 | -0,68% | 910,00 |
| 17.04.2025 | 50,69 | 51,10 | 50,50 | 51,10 | 1,09% | 869,00 |
| 16.04.2025 | 49,77 | 50,99 | 49,77 | 50,55 | 0,08% | 1.271,00 |
| 15.04.2025 | 49,33 | 50,51 | 49,33 | 50,51 | 1,15% | 1.429,00 |
| 14.04.2025 | 48,81 | 49,94 | 48,77 | 49,94 | 2,62% | 3.867,00 |