49,143€
0,74%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 48,40 | 48,92 | 47,34 | 48,66 | 1,08% | 2.501,00 |
| 10.04.2025 | 49,30 | 49,31 | 48,14 | 48,14 | -2,04% | 2.098,00 |
| 09.04.2025 | 47,10 | 49,16 | 45,91 | 49,15 | 3,06% | 2.916,00 |
| 08.04.2025 | 48,82 | 49,75 | 47,69 | 47,69 | -1,32% | 6.471,00 |
| 07.04.2025 | 49,81 | 49,81 | 48,00 | 48,33 | -4,31% | 2.937,00 |
| 04.04.2025 | 51,30 | 51,99 | 50,39 | 50,50 | -2,36% | 3.487,00 |
| 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 |