55,855€
0,33%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,15 | 55,84 | 55,00 | 55,82 | 0,26% | 1.570,00 |
| 06.03.2026 | 55,83 | 56,02 | 55,37 | 55,67 | -0,57% | 824,00 |
| 05.03.2026 | 56,60 | 56,75 | 55,68 | 55,99 | -0,59% | 1.489,00 |
| 04.03.2026 | 56,92 | 57,14 | 56,20 | 56,32 | -1,66% | 3.358,00 |
| 03.03.2026 | 57,41 | 57,74 | 56,83 | 57,27 | -0,47% | 1.598,00 |
| 02.03.2026 | 56,58 | 57,85 | 56,20 | 57,54 | 0,21% | 4.897,00 |
| 27.02.2026 | 56,08 | 57,50 | 55,96 | 57,42 | 1,52% | 479,00 |
| 26.02.2026 | 55,67 | 56,82 | 55,48 | 56,56 | 1,24% | 2.067,00 |
| 25.02.2026 | 56,55 | 56,86 | 55,23 | 55,87 | -1,03% | 1.579,00 |
| 24.02.2026 | 56,73 | 56,83 | 56,19 | 56,45 | 0,12% | 885,00 |
| 23.02.2026 | 55,73 | 56,89 | 55,52 | 56,39 | 0,62% | 1.196,00 |
| 20.02.2026 | 55,73 | 56,05 | 55,46 | 56,04 | 0,76% | 4.172,00 |
| 19.02.2026 | 55,37 | 55,62 | 55,08 | 55,62 | 0,67% | 1.314,00 |
| 18.02.2026 | 56,31 | 56,40 | 55,19 | 55,25 | -1,80% | 1.535,00 |
| 17.02.2026 | 55,06 | 56,26 | 55,06 | 56,26 | 1,21% | 726,00 |
| 16.02.2026 | 55,47 | 55,59 | 54,70 | 55,59 | 0,58% | 1.516,00 |
| 13.02.2026 | 54,51 | 55,38 | 54,49 | 55,27 | -0,43% | 864,00 |
| 12.02.2026 | 54,33 | 55,67 | 54,16 | 55,51 | 2,08% | 1.484,00 |
| 11.02.2026 | 53,43 | 54,38 | 53,43 | 54,38 | 1,97% | 1.113,00 |
| 10.02.2026 | 52,86 | 53,43 | 52,82 | 53,33 | 1,27% | 984,00 |
| 09.02.2026 | 53,23 | 53,31 | 52,66 | 52,66 | -0,74% | 2.789,00 |
| 06.02.2026 | 53,28 | 53,97 | 53,05 | 53,05 | -1,38% | 1.130,00 |
| 05.02.2026 | 52,68 | 53,79 | 52,68 | 53,79 | 1,66% | 1.803,00 |
| 04.02.2026 | 52,06 | 52,92 | 51,98 | 52,91 | 1,83% | 2.595,00 |
| 03.02.2026 | 51,34 | 52,01 | 51,29 | 51,96 | 0,89% | 1.233,00 |
| 02.02.2026 | 51,30 | 51,98 | 51,30 | 51,50 | -0,14% | 1.554,00 |
| 30.01.2026 | 50,68 | 51,57 | 50,59 | 51,57 | 1,48% | 2.456,00 |
| 29.01.2026 | 50,49 | 50,82 | 50,26 | 50,82 | 1,01% | 1.988,00 |
| 28.01.2026 | 50,87 | 51,00 | 50,31 | 50,31 | -1,14% | 2.790,00 |
| 27.01.2026 | 50,92 | 51,10 | 50,55 | 50,89 | 0,10% | 2.911,00 |
| 26.01.2026 | 51,19 | 51,43 | 50,84 | 50,84 | -0,72% | 1.224,00 |
| 23.01.2026 | 51,99 | 52,10 | 51,21 | 51,21 | -2,20% | 1.207,00 |
| 22.01.2026 | 52,84 | 52,88 | 52,36 | 52,36 | 0,23% | 3.318,00 |
| 21.01.2026 | 52,36 | 52,63 | 52,24 | 52,24 | -0,53% | 737,00 |
| 20.01.2026 | 52,26 | 52,60 | 51,65 | 52,52 | 0,59% | 8.618,00 |
| 19.01.2026 | 52,36 | 52,73 | 51,93 | 52,21 | -1,25% | 4.167,00 |
| 16.01.2026 | 52,24 | 52,87 | 51,94 | 52,87 | 1,58% | 7.315,00 |
| 15.01.2026 | 51,54 | 52,22 | 51,52 | 52,05 | 0,77% | 2.182,00 |
| 14.01.2026 | 50,52 | 51,65 | 50,52 | 51,65 | 1,55% | 6.431,00 |
| 13.01.2026 | 50,30 | 50,86 | 50,30 | 50,86 | 0,59% | 544,00 |
| 12.01.2026 | 49,87 | 50,56 | 49,56 | 50,56 | 1,20% | 4.527,00 |
| 09.01.2026 | 50,02 | 50,23 | 49,88 | 49,96 | -0,60% | 2.730,00 |
| 08.01.2026 | 49,09 | 50,27 | 48,93 | 50,26 | 1,48% | 3.126,00 |
| 07.01.2026 | 49,17 | 49,53 | 49,03 | 49,53 | 1,74% | 848,00 |
| 06.01.2026 | 49,01 | 49,41 | 48,68 | 48,68 | -1,38% | 891,00 |
| 05.01.2026 | 49,00 | 49,36 | 48,63 | 49,36 | 1,75% | 920,00 |
| 02.01.2026 | 48,20 | 48,58 | 47,90 | 48,51 | 0,07% | 2.791,00 |
| 30.12.2025 | 48,45 | 48,53 | 48,41 | 48,48 | 0,49% | 819,00 |
| 29.12.2025 | 48,40 | 48,40 | 48,14 | 48,24 | 1,56% | 2.054,00 |
| 23.12.2025 | 48,20 | 48,26 | 47,50 | 47,50 | -1,45% | 1.611,00 |
| 22.12.2025 | 48,40 | 48,40 | 47,75 | 48,20 | -0,68% | 5.522,00 |
| 19.12.2025 | 48,82 | 48,99 | 48,36 | 48,53 | -0,23% | 2.357,00 |
| 18.12.2025 | 48,90 | 49,05 | 48,54 | 48,64 | -0,99% | 1.946,00 |
| 17.12.2025 | 49,30 | 49,30 | 48,82 | 49,13 | 0,19% | 2.490,00 |
| 16.12.2025 | 49,35 | 49,51 | 49,00 | 49,03 | -0,84% | 2.498,00 |
| 15.12.2025 | 49,55 | 49,55 | 49,01 | 49,45 | 0,77% | 2.833,00 |
| 12.12.2025 | 48,81 | 49,27 | 48,81 | 49,07 | 0,95% | 1.102,00 |
| 11.12.2025 | 48,95 | 48,95 | 48,38 | 48,61 | -0,31% | 3.531,00 |
| 10.12.2025 | 49,20 | 49,37 | 48,70 | 48,76 | -1,03% | 675,00 |
| 09.12.2025 | 49,35 | 49,49 | 49,19 | 49,26 | -0,59% | 6.306,00 |
| 08.12.2025 | 50,34 | 50,35 | 49,55 | 49,55 | -1,84% | 1.946,00 |
| 05.12.2025 | 50,00 | 50,48 | 49,78 | 50,48 | 0,86% | 1.371,00 |
| 04.12.2025 | 49,67 | 50,05 | 49,67 | 50,05 | 1,23% | 82,00 |
| 03.12.2025 | 49,55 | 49,96 | 49,35 | 49,44 | 0,29% | 2.418,00 |
| 02.12.2025 | 49,46 | 49,55 | 49,30 | 49,30 | -0,45% | 495,00 |
| 01.12.2025 | 49,89 | 49,89 | 49,11 | 49,52 | -0,13% | 1.582,00 |
| 28.11.2025 | 49,30 | 49,60 | 49,20 | 49,59 | 0,34% | 1.392,00 |
| 27.11.2025 | 49,30 | 49,50 | 49,30 | 49,42 | 0,08% | 843,00 |
| 26.11.2025 | 49,10 | 49,38 | 49,07 | 49,38 | 0,63% | 6.292,00 |
| 25.11.2025 | 49,03 | 49,33 | 48,85 | 49,07 | 0,01% | 1.247,00 |
| 24.11.2025 | 49,22 | 49,35 | 49,00 | 49,06 | -1,09% | 2.042,00 |
| 21.11.2025 | 48,98 | 49,60 | 48,81 | 49,60 | 1,10% | 2.672,00 |
| 20.11.2025 | 49,10 | 49,48 | 49,00 | 49,06 | -0,38% | 7.330,00 |
| 19.11.2025 | 49,40 | 49,62 | 49,20 | 49,25 | -0,41% | 2.619,00 |
| 18.11.2025 | 48,87 | 49,45 | 48,80 | 49,45 | 0,92% | 1.521,00 |
| 17.11.2025 | 49,20 | 49,25 | 48,93 | 49,00 | 0,21% | 4.934,00 |
| 14.11.2025 | 48,99 | 49,00 | 48,66 | 48,90 | 0,41% | 471,00 |
| 13.11.2025 | 49,40 | 49,40 | 48,70 | 48,70 | -1,00% | 1.433,00 |
| 12.11.2025 | 49,38 | 49,60 | 49,02 | 49,19 | -0,35% | 3.108,00 |
| 11.11.2025 | 49,00 | 49,36 | 48,81 | 49,36 | 1,48% | 973,00 |
| 10.11.2025 | 49,35 | 49,35 | 48,64 | 48,64 | -0,66% | 4.242,00 |
| 07.11.2025 | 49,00 | 49,13 | 48,76 | 48,97 | 0,37% | 1.817,00 |
| 06.11.2025 | 48,99 | 49,17 | 48,79 | 48,79 | -0,39% | 2.795,00 |
| 05.11.2025 | 49,29 | 49,45 | 48,97 | 48,98 | 0,21% | 3.903,00 |
| 04.11.2025 | 50,50 | 50,50 | 48,78 | 48,87 | -3,07% | 2.189,00 |
| 03.11.2025 | 50,44 | 50,67 | 49,90 | 50,42 | 0,30% | 1.715,00 |
| 31.10.2025 | 50,00 | 50,27 | 49,76 | 50,27 | -0,14% | 3.349,00 |
| 30.10.2025 | 50,59 | 50,75 | 50,23 | 50,34 | -0,20% | 2.542,00 |
| 29.10.2025 | 51,11 | 51,25 | 50,07 | 50,44 | -1,12% | 1.898,00 |
| 28.10.2025 | 51,61 | 51,92 | 50,90 | 51,01 | -1,56% | 1.191,00 |
| 27.10.2025 | 51,80 | 51,82 | 51,45 | 51,82 | 0,12% | 1.014,00 |
| 24.10.2025 | 51,94 | 52,04 | 51,76 | 51,76 | -0,19% | 1.267,00 |
| 23.10.2025 | 51,91 | 52,17 | 51,65 | 51,86 | -0,10% | 1.430,00 |
| 22.10.2025 | 51,69 | 52,06 | 51,51 | 51,91 | 0,37% | 993,00 |
| 21.10.2025 | 52,14 | 52,19 | 51,72 | 51,72 | -0,54% | 1.076,00 |
| 20.10.2025 | 51,49 | 52,00 | 51,34 | 52,00 | 1,23% | 788,00 |
| 17.10.2025 | 50,41 | 51,37 | 50,41 | 51,37 | 1,16% | 344,00 |
| 16.10.2025 | 50,96 | 51,21 | 50,73 | 50,78 | -0,63% | 1.301,00 |
| 15.10.2025 | 50,62 | 51,10 | 50,62 | 51,10 | 0,81% | 286,00 |
| 14.10.2025 | 50,70 | 51,02 | 50,65 | 50,69 | -0,24% | 2.922,00 |