51,075€
1,26%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 50,58 | 51,43 | 50,57 | 50,77 | 0,65% | 229,00 |
| 09.05.2024 | 50,89 | 51,63 | 50,44 | 50,44 | -0,81% | 114,00 |
| 08.05.2024 | 51,12 | 51,60 | 50,85 | 50,85 | -0,74% | 550,00 |
| 07.05.2024 | 51,42 | 51,77 | 50,88 | 51,23 | -0,60% | 214,00 |
| 06.05.2024 | 51,60 | 51,91 | 51,40 | 51,54 | 0,88% | 525,00 |
| 03.05.2024 | 51,05 | 51,99 | 51,05 | 51,09 | 0,31% | 405,00 |
| 02.05.2024 | 50,59 | 50,94 | 50,19 | 50,93 | 1,47% | 478,00 |
| 30.04.2024 | 50,59 | 50,72 | 50,04 | 50,19 | -1,32% | 857,00 |
| 29.04.2024 | 50,35 | 50,89 | 50,31 | 50,86 | 1,38% | 932,00 |
| 26.04.2024 | 50,04 | 50,51 | 49,99 | 50,17 | 0,28% | 212,00 |
| 25.04.2024 | 50,20 | 50,52 | 49,50 | 50,03 | -0,50% | 655,00 |
| 24.04.2024 | 49,83 | 50,31 | 49,58 | 50,28 | 0,72% | 1.341,00 |
| 23.04.2024 | 50,51 | 50,51 | 49,80 | 49,92 | -0,07% | 773,00 |
| 22.04.2024 | 50,12 | 50,12 | 49,50 | 49,96 | 0,98% | 2.505,00 |
| 19.04.2024 | 48,79 | 49,67 | 48,69 | 49,47 | 1,46% | 468,00 |
| 18.04.2024 | 48,00 | 48,76 | 48,00 | 48,76 | 0,94% | 556,00 |
| 17.04.2024 | 47,78 | 48,31 | 47,76 | 48,31 | 0,64% | 1.448,00 |
| 16.04.2024 | 48,75 | 48,80 | 47,95 | 48,00 | -1,18% | 1.594,00 |
| 15.04.2024 | 48,82 | 49,50 | 48,58 | 48,58 | -0,76% | 1.065,00 |
| 12.04.2024 | 48,69 | 49,51 | 48,68 | 48,95 | -0,10% | 363,00 |
| 11.04.2024 | 48,44 | 49,10 | 48,28 | 49,00 | 0,45% | 814,00 |
| 10.04.2024 | 50,01 | 50,20 | 48,30 | 48,78 | -2,63% | 3.825,00 |
| 09.04.2024 | 49,82 | 50,09 | 49,31 | 50,09 | 1,39% | 2.753,00 |
| 08.04.2024 | 49,34 | 49,47 | 48,77 | 49,41 | 1,36% | 1.092,00 |
| 05.04.2024 | 48,51 | 49,19 | 48,30 | 48,74 | 0,39% | 685,00 |
| 04.04.2024 | 48,54 | 49,26 | 48,54 | 48,55 | -0,42% | 526,00 |
| 03.04.2024 | 49,49 | 49,57 | 48,66 | 48,76 | -0,41% | 864,00 |
| 02.04.2024 | 50,40 | 50,40 | 48,96 | 48,96 | -2,29% | 2.689,00 |
| 28.03.2024 | 50,12 | 50,22 | 49,38 | 50,10 | 1,27% | 1.464,00 |
| 27.03.2024 | 48,98 | 49,52 | 48,47 | 49,47 | 1,96% | 769,00 |
| 26.03.2024 | 48,00 | 48,87 | 48,00 | 48,52 | 0,62% | 1.016,00 |
| 25.03.2024 | 48,12 | 48,54 | 48,10 | 48,22 | -0,31% | 727,00 |
| 22.03.2024 | 48,84 | 48,98 | 48,37 | 48,37 | 0,25% | 675,00 |
| 21.03.2024 | 47,82 | 48,52 | 47,81 | 48,25 | 0,35% | 331,00 |
| 20.03.2024 | 48,33 | 48,48 | 47,86 | 48,08 | -0,15% | 530,00 |
| 19.03.2024 | 48,46 | 48,46 | 47,69 | 48,15 | 0,04% | 1.501,00 |
| 18.03.2024 | 48,20 | 48,42 | 47,86 | 48,13 | 0,61% | 799,00 |
| 15.03.2024 | 47,41 | 48,08 | 47,41 | 47,84 | 1,01% | 567,00 |
| 14.03.2024 | 47,69 | 48,45 | 47,27 | 47,36 | -0,96% | 4.527,00 |
| 13.03.2024 | 48,43 | 48,66 | 47,80 | 47,82 | -1,42% | 760,00 |
| 12.03.2024 | 48,80 | 48,85 | 48,06 | 48,51 | -0,74% | 884,00 |
| 11.03.2024 | 48,74 | 49,04 | 48,50 | 48,87 | 0,80% | 1.491,00 |
| 08.03.2024 | 47,88 | 48,48 | 47,88 | 48,48 | 1,44% | 910,00 |
| 07.03.2024 | 48,25 | 48,57 | 47,78 | 47,79 | 0,19% | 229,00 |
| 06.03.2024 | 48,51 | 48,69 | 47,70 | 47,70 | -1,65% | 1.012,00 |
| 05.03.2024 | 48,79 | 48,80 | 48,26 | 48,50 | -0,43% | 297,00 |
| 04.03.2024 | 48,54 | 48,71 | 47,90 | 48,71 | 1,80% | 1.978,00 |
| 01.03.2024 | 48,10 | 48,65 | 47,50 | 47,85 | -0,50% | 1.615,00 |
| 29.02.2024 | 48,43 | 48,82 | 47,91 | 48,09 | 0,40% | 1.830,00 |
| 28.02.2024 | 48,30 | 48,60 | 47,90 | 47,90 | -0,62% | 1.221,00 |
| 27.02.2024 | 48,22 | 48,90 | 48,20 | 48,20 | 0,04% | 1.018,00 |
| 26.02.2024 | 49,30 | 49,31 | 48,18 | 48,18 | -1,41% | 1.438,00 |
| 23.02.2024 | 48,68 | 49,40 | 48,62 | 48,87 | 0,27% | 1.318,00 |
| 22.02.2024 | 49,01 | 49,26 | 48,62 | 48,74 | 0,23% | 1.243,00 |
| 21.02.2024 | 48,41 | 49,47 | 47,99 | 48,63 | 0,41% | 767,00 |
| 20.02.2024 | 48,58 | 49,32 | 48,31 | 48,43 | -2,20% | 1.402,00 |
| 19.02.2024 | 48,51 | 49,52 | 48,51 | 49,52 | 1,48% | 1.276,00 |
| 16.02.2024 | 48,23 | 48,81 | 48,01 | 48,80 | 1,41% | 946,00 |
| 15.02.2024 | 47,79 | 48,52 | 47,76 | 48,12 | 0,65% | 1.183,00 |
| 14.02.2024 | 47,98 | 48,99 | 47,73 | 47,81 | -1,08% | 1.955,00 |
| 13.02.2024 | 48,78 | 49,55 | 47,92 | 48,33 | -1,59% | 1.166,00 |
| 12.02.2024 | 49,00 | 49,55 | 48,85 | 49,11 | 0,53% | 7.237,00 |
| 09.02.2024 | 49,22 | 49,96 | 48,40 | 48,85 | -1,49% | 743,00 |
| 08.02.2024 | 49,89 | 50,00 | 49,41 | 49,59 | -0,38% | 872,00 |
| 07.02.2024 | 49,80 | 50,44 | 49,56 | 49,78 | -0,34% | 428,00 |
| 06.02.2024 | 49,37 | 50,26 | 48,85 | 49,95 | 0,83% | 518,00 |
| 05.02.2024 | 50,18 | 50,68 | 49,32 | 49,54 | -0,84% | 1.779,00 |
| 02.02.2024 | 50,64 | 51,28 | 49,80 | 49,96 | -1,15% | 455,00 |
| 01.02.2024 | 50,26 | 51,18 | 50,04 | 50,54 | -0,12% | 410,00 |
| 31.01.2024 | 51,40 | 51,40 | 50,34 | 50,60 | -0,63% | 832,00 |
| 30.01.2024 | 50,90 | 51,34 | 50,50 | 50,92 | 0,83% | 352,00 |
| 29.01.2024 | 51,00 | 51,32 | 50,50 | 50,50 | -0,04% | 1.145,00 |
| 26.01.2024 | 51,08 | 51,52 | 50,52 | 50,52 | -0,82% | 144,00 |
| 25.01.2024 | 50,42 | 51,20 | 50,40 | 50,94 | -1,05% | 4.446,00 |
| 24.01.2024 | 51,66 | 51,76 | 51,02 | 51,48 | 0,04% | 210,00 |
| 23.01.2024 | 51,34 | 51,90 | 50,82 | 51,46 | -0,31% | 856,00 |
| 22.01.2024 | 51,96 | 52,68 | 51,38 | 51,62 | -0,35% | 1.250,00 |
| 19.01.2024 | 51,48 | 51,98 | 51,32 | 51,80 | 0,35% | 330,00 |
| 18.01.2024 | 52,80 | 52,80 | 51,54 | 51,62 | -2,35% | 596,00 |
| 17.01.2024 | 53,60 | 54,08 | 52,86 | 52,86 | -1,23% | 192,00 |
| 16.01.2024 | 53,84 | 54,02 | 53,20 | 53,52 | -0,45% | 860,00 |
| 15.01.2024 | 54,04 | 54,14 | 53,76 | 53,76 | -0,26% | 588,00 |
| 12.01.2024 | 53,88 | 54,50 | 53,88 | 53,90 | -0,07% | 460,00 |
| 11.01.2024 | 54,22 | 54,54 | 53,70 | 53,94 | 0,37% | 742,00 |
| 10.01.2024 | 54,18 | 54,74 | 53,74 | 53,74 | -1,58% | 3.765,00 |
| 09.01.2024 | 54,22 | 54,76 | 53,90 | 54,60 | 1,11% | 415,00 |
| 08.01.2024 | 53,30 | 54,22 | 52,80 | 54,00 | 1,77% | 1.103,00 |
| 05.01.2024 | 52,90 | 53,24 | 52,48 | 53,06 | 0,57% | 1.032,00 |
| 04.01.2024 | 52,70 | 53,38 | 52,52 | 52,76 | -0,79% | 1.667,00 |
| 03.01.2024 | 53,86 | 53,88 | 52,82 | 53,18 | -0,52% | 639,00 |
| 02.01.2024 | 52,26 | 53,46 | 52,12 | 53,46 | 1,71% | 998,00 |
| 29.12.2023 | 53,30 | 53,38 | 52,56 | 52,56 | -0,27% | 408,00 |
| 28.12.2023 | 52,60 | 52,72 | 52,08 | 52,70 | 0,96% | 1.534,00 |
| 27.12.2023 | 52,14 | 52,82 | 51,96 | 52,20 | 0,58% | 1.577,00 |
| 22.12.2023 | 51,68 | 52,32 | 51,62 | 51,90 | -0,23% | 376,00 |
| 21.12.2023 | 51,90 | 52,62 | 51,68 | 52,02 | -1,14% | 575,00 |
| 20.12.2023 | 52,50 | 52,62 | 51,98 | 52,62 | 1,08% | 4.393,00 |
| 19.12.2023 | 51,62 | 52,24 | 51,56 | 52,06 | 0,12% | 640,00 |
| 18.12.2023 | 52,88 | 53,04 | 52,00 | 52,00 | -0,99% | 1.036,00 |
| 15.12.2023 | 52,54 | 53,62 | 52,24 | 52,52 | 0,08% | 616,00 |