55,345€
0,04%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,32 | 55,59 | 54,70 | 55,33 | -0,25% | 1.516,00 |
| 13.02.2026 | 54,60 | 55,57 | 54,49 | 55,47 | 0,22% | 794,00 |
| 12.02.2026 | 54,43 | 55,84 | 54,08 | 55,35 | 2,31% | 1.239,00 |
| 11.02.2026 | 53,59 | 54,18 | 53,43 | 54,10 | 1,21% | 971,00 |
| 10.02.2026 | 52,91 | 53,46 | 52,77 | 53,45 | 1,31% | 964,00 |
| 09.02.2026 | 53,13 | 53,36 | 52,54 | 52,76 | -1,01% | 2.595,00 |
| 06.02.2026 | 53,49 | 54,03 | 52,75 | 53,30 | -1,20% | 1.130,00 |
| 05.02.2026 | 52,74 | 54,03 | 52,68 | 53,95 | 2,24% | 1.803,00 |
| 04.02.2026 | 51,92 | 52,77 | 51,74 | 52,77 | 1,74% | 2.435,00 |
| 03.02.2026 | 51,26 | 52,05 | 51,13 | 51,87 | 0,60% | 1.233,00 |
| 02.02.2026 | 51,40 | 51,98 | 51,03 | 51,56 | 0,90% | 1.164,00 |
| 30.01.2026 | 50,59 | 51,17 | 50,29 | 51,10 | 1,25% | 1.412,00 |
| 29.01.2026 | 50,39 | 50,89 | 50,22 | 50,47 | -0,24% | 1.888,00 |
| 28.01.2026 | 50,74 | 51,10 | 50,55 | 50,59 | 0,06% | 2.765,00 |
| 27.01.2026 | 51,01 | 51,20 | 50,40 | 50,56 | -0,58% | 2.907,00 |
| 26.01.2026 | 51,17 | 51,43 | 50,71 | 50,85 | -0,64% | 1.184,00 |
| 23.01.2026 | 51,88 | 52,10 | 51,13 | 51,18 | -1,91% | 1.207,00 |
| 22.01.2026 | 52,74 | 52,88 | 52,18 | 52,18 | -0,72% | 3.318,00 |
| 21.01.2026 | 52,47 | 52,63 | 52,09 | 52,56 | -0,20% | - |
| 20.01.2026 | 52,19 | 52,68 | 51,63 | 52,66 | 0,69% | 8.423,00 |
| 19.01.2026 | 52,43 | 52,73 | 51,93 | 52,30 | -1,11% | 4.111,00 |
| 16.01.2026 | 52,12 | 52,90 | 51,94 | 52,89 | 1,46% | 7.253,00 |
| 15.01.2026 | 51,62 | 52,29 | 51,49 | 52,13 | 1,34% | 2.182,00 |
| 14.01.2026 | 50,64 | 51,44 | 50,63 | 51,44 | 1,89% | 5.122,00 |
| 13.01.2026 | 50,38 | 50,56 | 50,30 | 50,48 | -0,08% | 279,00 |
| 12.01.2026 | 49,75 | 50,57 | 49,60 | 50,52 | 1,07% | 4.517,00 |
| 09.01.2026 | 50,09 | 50,40 | 49,88 | 49,99 | -0,26% | 2.730,00 |
| 08.01.2026 | 49,02 | 50,24 | 48,93 | 50,12 | 1,81% | 2.666,00 |
| 07.01.2026 | 49,09 | 49,54 | 48,79 | 49,22 | 1,23% | 848,00 |
| 06.01.2026 | 49,10 | 49,43 | 48,54 | 48,63 | -1,10% | 891,00 |
| 05.01.2026 | 48,96 | 49,23 | 48,56 | 49,17 | 1,39% | 750,00 |
| 02.01.2026 | 48,13 | 48,65 | 47,69 | 48,49 | 0,07% | 2.791,00 |
| 30.12.2025 | 48,40 | 48,53 | 48,35 | 48,46 | 0,22% | 819,00 |
| 29.12.2025 | 48,28 | 48,44 | 48,14 | 48,35 | 1,26% | 1.758,00 |
| 23.12.2025 | 48,15 | 48,26 | 47,68 | 47,75 | -0,84% | 1.493,00 |
| 22.12.2025 | 48,34 | 48,40 | 47,67 | 48,15 | -1,30% | 5.372,00 |
| 19.12.2025 | 48,68 | 48,99 | 48,28 | 48,78 | 0,52% | 2.337,00 |
| 18.12.2025 | 48,73 | 49,15 | 48,44 | 48,53 | -0,90% | 1.946,00 |
| 17.12.2025 | 49,21 | 49,30 | 48,74 | 48,97 | -0,95% | 2.390,00 |
| 16.12.2025 | 49,25 | 49,47 | 49,23 | 49,44 | 0,81% | 52,00 |
| 15.12.2025 | 49,51 | 49,55 | 49,01 | 49,04 | -0,41% | 2.783,00 |
| 12.12.2025 | 48,86 | 49,34 | 48,80 | 49,25 | 1,08% | 960,00 |
| 11.12.2025 | 48,73 | 48,95 | 48,34 | 48,72 | -0,62% | 3.379,00 |
| 10.12.2025 | 49,11 | 49,41 | 48,99 | 49,02 | -0,46% | 263,00 |
| 09.12.2025 | 49,31 | 49,68 | 49,10 | 49,25 | -0,95% | 6.306,00 |
| 08.12.2025 | 50,30 | 50,35 | 49,58 | 49,72 | -1,37% | 1.876,00 |
| 05.12.2025 | 50,00 | 50,51 | 49,78 | 50,41 | 1,17% | 1.333,00 |
| 04.12.2025 | 49,86 | 50,24 | 49,61 | 49,83 | 0,89% | 82,00 |
| 03.12.2025 | 49,42 | 49,96 | 49,28 | 49,39 | 0,38% | 2.418,00 |
| 02.12.2025 | 49,48 | 49,55 | 49,13 | 49,20 | -0,35% | 495,00 |
| 01.12.2025 | 49,70 | 49,89 | 49,31 | 49,37 | -0,42% | 1.356,00 |
| 28.11.2025 | 49,53 | 49,65 | 49,17 | 49,58 | 0,34% | 1.392,00 |
| 27.11.2025 | 49,38 | 49,50 | 49,30 | 49,41 | 0,07% | 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 |
| 13.10.2025 | 50,16 | 50,81 | 50,00 | 50,81 | 1,19% | 1.890,00 |
| 10.10.2025 | 50,82 | 50,94 | 50,21 | 50,21 | -1,04% | 63,00 |
| 09.10.2025 | 50,87 | 51,09 | 50,74 | 50,74 | -0,08% | 1.084,00 |
| 08.10.2025 | 51,29 | 51,47 | 50,78 | 50,78 | -0,53% | 1.701,00 |
| 07.10.2025 | 51,20 | 51,49 | 51,05 | 51,05 | -0,20% | 2.267,00 |
| 06.10.2025 | 51,63 | 51,79 | 51,15 | 51,15 | -0,81% | 2.599,00 |
| 03.10.2025 | 51,31 | 51,60 | 51,23 | 51,57 | 0,82% | 619,00 |
| 02.10.2025 | 51,51 | 51,51 | 51,07 | 51,15 | -0,91% | 525,00 |
| 01.10.2025 | 51,50 | 51,76 | 51,20 | 51,62 | -0,10% | 1.124,00 |
| 30.09.2025 | 51,59 | 51,70 | 51,48 | 51,67 | 0,41% | 7.442,00 |
| 29.09.2025 | 51,59 | 51,64 | 51,38 | 51,46 | -0,27% | 1.753,00 |
| 26.09.2025 | 51,29 | 51,60 | 51,10 | 51,60 | 0,66% | 3.335,00 |
| 25.09.2025 | 51,08 | 51,50 | 51,08 | 51,26 | 0,39% | 691,00 |
| 24.09.2025 | 50,45 | 51,06 | 50,45 | 51,06 | 1,61% | 638,00 |
| 23.09.2025 | 50,02 | 50,27 | 50,00 | 50,25 | 0,57% | 2.953,00 |