50,935€
-1,52%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,52 | 52,06 | 50,18 | 51,20 | -1,01% | 2.462,00 |
| 03.04.2025 | 52,19 | 52,33 | 51,08 | 51,72 | -1,82% | 2.054,00 |
| 02.04.2025 | 52,84 | 53,09 | 52,68 | 52,68 | -0,19% | 345,00 |
| 01.04.2025 | 53,21 | 53,73 | 52,49 | 52,78 | -1,66% | 477,00 |
| 31.03.2025 | 52,23 | 53,67 | 52,21 | 53,67 | 2,78% | 2.484,00 |
| 28.03.2025 | 52,13 | 52,41 | 51,81 | 52,22 | 0,10% | 696,00 |
| 27.03.2025 | 52,32 | 52,54 | 52,17 | 52,17 | -0,70% | 4.149,00 |
| 26.03.2025 | 51,59 | 52,54 | 51,59 | 52,54 | 1,10% | 490,00 |
| 25.03.2025 | 52,01 | 52,27 | 51,50 | 51,97 | -0,42% | 3.380,00 |
| 24.03.2025 | 51,85 | 52,19 | 51,54 | 52,19 | 2,03% | 5.716,00 |
| 21.03.2025 | 52,01 | 52,10 | 51,15 | 51,15 | -1,46% | 1.215,00 |
| 20.03.2025 | 52,19 | 52,19 | 51,79 | 51,91 | -0,31% | 1.991,00 |
| 19.03.2025 | 52,11 | 52,20 | 52,07 | 52,07 | 0,19% | 58,00 |
| 18.03.2025 | 52,40 | 52,40 | 51,90 | 51,97 | -0,74% | 1.133,00 |
| 17.03.2025 | 52,19 | 52,36 | 51,90 | 52,36 | 0,36% | 2.429,00 |
| 14.03.2025 | 51,79 | 52,17 | 51,22 | 52,17 | 1,16% | 1.332,00 |
| 13.03.2025 | 51,71 | 52,13 | 51,50 | 51,57 | -0,58% | 843,00 |
| 12.03.2025 | 52,11 | 52,21 | 51,35 | 51,87 | -0,36% | 3.805,00 |
| 11.03.2025 | 53,78 | 53,78 | 51,53 | 52,06 | -3,97% | 3.086,00 |
| 10.03.2025 | 53,79 | 54,85 | 53,79 | 54,21 | 0,56% | 1.203,00 |
| 07.03.2025 | 53,09 | 53,91 | 52,83 | 53,91 | 1,16% | 898,00 |
| 06.03.2025 | 53,89 | 53,89 | 52,50 | 53,29 | -0,89% | 1.428,00 |
| 05.03.2025 | 54,39 | 54,49 | 53,52 | 53,77 | -2,25% | 3.250,00 |
| 04.03.2025 | 54,70 | 55,50 | 54,57 | 55,01 | 0,49% | 1.155,00 |
| 03.03.2025 | 54,71 | 54,88 | 54,10 | 54,74 | -0,69% | 5.561,00 |
| 28.02.2025 | 54,59 | 55,12 | 54,23 | 55,12 | 1,38% | 541,00 |
| 27.02.2025 | 53,71 | 54,59 | 53,69 | 54,37 | 1,49% | 917,00 |
| 26.02.2025 | 53,31 | 54,20 | 53,31 | 53,57 | 0,21% | 712,00 |
| 25.02.2025 | 54,10 | 54,21 | 52,30 | 53,46 | -2,37% | 20.208,00 |
| 24.02.2025 | 54,69 | 54,98 | 54,43 | 54,76 | 0,77% | 2.151,00 |
| 21.02.2025 | 53,99 | 54,57 | 53,99 | 54,34 | 0,80% | 1.100,00 |
| 20.02.2025 | 53,18 | 53,91 | 53,18 | 53,91 | 1,33% | 500,00 |
| 19.02.2025 | 52,73 | 53,28 | 52,73 | 53,20 | 0,78% | 2.209,00 |
| 18.02.2025 | 52,33 | 52,79 | 52,04 | 52,79 | 0,96% | 836,00 |
| 17.02.2025 | 52,19 | 52,71 | 51,99 | 52,29 | 0,58% | 1.108,00 |
| 14.02.2025 | 52,64 | 52,64 | 51,99 | 51,99 | -0,95% | 186,00 |
| 13.02.2025 | 51,91 | 52,65 | 51,91 | 52,49 | 0,98% | 908,00 |
| 12.02.2025 | 52,39 | 52,50 | 51,77 | 51,98 | -0,71% | 3.981,00 |
| 11.02.2025 | 52,39 | 52,44 | 52,10 | 52,35 | -0,13% | 385,00 |
| 10.02.2025 | 52,55 | 52,64 | 52,11 | 52,42 | 0,04% | 1.208,00 |
| 07.02.2025 | 52,19 | 52,70 | 52,10 | 52,40 | 0,56% | 1.204,00 |
| 06.02.2025 | 52,01 | 52,66 | 52,01 | 52,11 | -0,48% | 1.319,00 |
| 05.02.2025 | 52,15 | 52,36 | 52,00 | 52,36 | 0,63% | 479,00 |
| 04.02.2025 | 53,04 | 53,04 | 51,90 | 52,03 | -1,79% | 2.047,00 |
| 03.02.2025 | 52,76 | 53,15 | 52,30 | 52,98 | 0,59% | 2.990,00 |
| 31.01.2025 | 52,31 | 52,92 | 52,31 | 52,67 | 1,27% | 3.485,00 |
| 30.01.2025 | 52,01 | 52,43 | 51,87 | 52,01 | 0,15% | 1.399,00 |
| 29.01.2025 | 52,78 | 53,08 | 51,93 | 51,93 | -1,55% | 1.464,00 |
| 28.01.2025 | 53,58 | 53,59 | 52,75 | 52,75 | -0,88% | 1.310,00 |
| 27.01.2025 | 52,08 | 53,27 | 51,50 | 53,22 | 2,72% | 2.258,00 |
| 24.01.2025 | 51,69 | 51,89 | 51,55 | 51,81 | -0,02% | 3.313,00 |
| 23.01.2025 | 52,06 | 52,06 | 51,50 | 51,82 | -0,29% | 1.967,00 |
| 22.01.2025 | 53,03 | 53,24 | 51,91 | 51,97 | -2,04% | 721,00 |
| 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 |