52,575€
-0,24%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,73 | 53,03 | 52,40 | 52,90 | 0,38% | 685,00 |
| 17.06.2026 | 53,45 | 53,80 | 52,63 | 52,70 | -1,08% | 1.320,00 |
| 16.06.2026 | 53,70 | 53,88 | 53,25 | 53,28 | -1,02% | 958,00 |
| 15.06.2026 | 54,20 | 54,25 | 53,65 | 53,83 | -0,19% | 1.100,00 |
| 12.06.2026 | 53,53 | 54,33 | 53,30 | 53,93 | -0,19% | 449,00 |
| 11.06.2026 | 53,80 | 54,55 | 53,50 | 54,03 | 0,00% | 160,00 |
| 10.06.2026 | 53,05 | 54,03 | 52,80 | 54,03 | 1,93% | 1.181,00 |
| 09.06.2026 | 52,20 | 53,33 | 51,83 | 53,00 | 1,48% | 1.321,00 |
| 08.06.2026 | 52,90 | 52,98 | 52,13 | 52,23 | -1,60% | 1.383,00 |
| 05.06.2026 | 51,33 | 53,08 | 51,25 | 53,08 | 3,21% | 780,00 |
| 04.06.2026 | 51,45 | 52,13 | 51,23 | 51,43 | -1,01% | 111,00 |
| 03.06.2026 | 51,73 | 52,28 | 51,50 | 51,95 | 1,46% | 1.829,00 |
| 02.06.2026 | 51,38 | 51,60 | 51,20 | 51,20 | -0,82% | 196,00 |
| 01.06.2026 | 52,53 | 52,60 | 51,53 | 51,63 | -1,38% | 1.139,00 |
| 29.05.2026 | 52,90 | 53,25 | 52,03 | 52,35 | -1,64% | 2.241,00 |
| 28.05.2026 | 53,63 | 53,73 | 53,15 | 53,23 | -1,02% | 662,00 |
| 27.05.2026 | 53,65 | 54,03 | 53,40 | 53,78 | 0,23% | 2.275,00 |
| 26.05.2026 | 53,48 | 53,75 | 53,23 | 53,65 | -0,28% | 613,00 |
| 25.05.2026 | 53,70 | 53,88 | 53,60 | 53,80 | 0,61% | 406,00 |
| 22.05.2026 | 53,65 | 53,78 | 53,08 | 53,48 | 0,14% | 693,00 |
| 21.05.2026 | 53,45 | 53,75 | 53,25 | 53,40 | 0,14% | 206,00 |
| 20.05.2026 | 53,58 | 53,68 | 53,15 | 53,33 | -0,23% | 47,00 |
| 19.05.2026 | 53,13 | 53,78 | 52,88 | 53,45 | 1,09% | 784,00 |
| 18.05.2026 | 52,53 | 53,03 | 52,30 | 52,88 | 0,00% | 1.571,00 |
| 15.05.2026 | 52,93 | 53,40 | 52,63 | 52,88 | -0,19% | 335,00 |
| 14.05.2026 | 52,63 | 53,13 | 52,50 | 52,98 | 0,67% | 1.193,00 |
| 13.05.2026 | 53,38 | 53,55 | 52,58 | 52,63 | -1,08% | 1.132,00 |
| 12.05.2026 | 52,93 | 53,60 | 52,85 | 53,20 | 0,42% | 1.094,00 |
| 11.05.2026 | 52,75 | 53,13 | 52,60 | 52,98 | 0,38% | 2.077,00 |
| 08.05.2026 | 53,03 | 53,23 | 52,63 | 52,78 | 0,00% | 1.896,00 |
| 07.05.2026 | 54,50 | 54,55 | 52,28 | 52,78 | -2,85% | 1.118,00 |
| 06.05.2026 | 54,35 | 54,80 | 53,93 | 54,33 | -0,14% | 426,00 |
| 05.05.2026 | 54,40 | 54,50 | 53,98 | 54,40 | 0,09% | 615,00 |
| 04.05.2026 | 54,50 | 54,68 | 54,03 | 54,35 | 0,18% | 908,00 |
| 30.04.2026 | 54,15 | 54,68 | 53,68 | 54,25 | -0,28% | 838,00 |
| 29.04.2026 | 54,33 | 54,65 | 53,98 | 54,40 | 0,79% | 222,00 |
| 28.04.2026 | 53,73 | 54,18 | 53,53 | 53,98 | 0,51% | 176,00 |
| 27.04.2026 | 54,13 | 54,30 | 53,68 | 53,70 | -0,92% | 939,00 |
| 24.04.2026 | 54,83 | 54,90 | 54,18 | 54,20 | -0,78% | 737,00 |
| 23.04.2026 | 54,05 | 54,75 | 54,05 | 54,63 | 0,74% | 178,00 |
| 22.04.2026 | 54,68 | 55,15 | 54,18 | 54,23 | -0,78% | 1.714,00 |
| 21.04.2026 | 55,15 | 55,30 | 54,43 | 54,65 | -1,22% | 520,00 |
| 20.04.2026 | 55,13 | 55,53 | 54,95 | 55,33 | 0,41% | 360,00 |
| 17.04.2026 | 54,75 | 55,13 | 54,25 | 55,10 | 1,24% | 780,00 |
| 16.04.2026 | 54,18 | 54,88 | 54,13 | 54,43 | 0,74% | 360,00 |
| 15.04.2026 | 54,43 | 54,60 | 53,75 | 54,03 | 0,28% | 906,00 |
| 14.04.2026 | 53,80 | 54,10 | 53,53 | 53,88 | -0,46% | 426,00 |
| 13.04.2026 | 54,30 | 54,48 | 54,03 | 54,13 | -0,18% | 1.041,00 |
| 10.04.2026 | 54,18 | 54,25 | 53,80 | 54,23 | 0,28% | 1.029,00 |
| 09.04.2026 | 53,90 | 54,13 | 53,58 | 54,08 | 1,31% | 244,00 |
| 08.04.2026 | 53,80 | 54,08 | 53,08 | 53,38 | -0,19% | 1.230,00 |
| 07.04.2026 | 53,58 | 53,70 | 53,35 | 53,48 | -1,18% | 317,00 |
| 02.04.2026 | 53,45 | 54,30 | 53,24 | 54,12 | 1,87% | 279,00 |
| 01.04.2026 | 52,91 | 53,16 | 52,66 | 53,12 | -0,16% | 1.244,00 |
| 31.03.2026 | 53,25 | 53,52 | 52,73 | 53,21 | -0,35% | 1.470,00 |
| 30.03.2026 | 52,97 | 53,88 | 52,50 | 53,39 | 0,81% | 5.602,00 |
| 27.03.2026 | 52,43 | 53,07 | 52,11 | 52,96 | 0,96% | 684,00 |
| 26.03.2026 | 52,01 | 52,58 | 51,85 | 52,46 | 0,70% | 401,00 |
| 25.03.2026 | 52,65 | 52,94 | 51,68 | 52,09 | -0,73% | 865,00 |
| 24.03.2026 | 52,59 | 52,88 | 52,33 | 52,48 | -0,93% | 1.115,00 |
| 23.03.2026 | 52,43 | 53,75 | 51,94 | 52,97 | -0,40% | 8.276,00 |
| 20.03.2026 | 54,35 | 54,40 | 53,00 | 53,18 | -1,76% | 604,00 |
| 19.03.2026 | 54,98 | 55,01 | 54,14 | 54,14 | -1,89% | 3.010,00 |
| 18.03.2026 | 55,76 | 56,11 | 54,56 | 55,18 | -1,58% | 853,00 |
| 17.03.2026 | 56,33 | 56,65 | 55,93 | 56,07 | -1,06% | 2.408,00 |
| 16.03.2026 | 56,65 | 56,99 | 56,17 | 56,67 | -0,40% | 699,00 |
| 13.03.2026 | 56,51 | 57,25 | 56,36 | 56,90 | 0,44% | 565,00 |
| 12.03.2026 | 55,74 | 56,77 | 55,70 | 56,65 | 1,65% | 110,00 |
| 11.03.2026 | 55,78 | 56,15 | 55,34 | 55,73 | -0,54% | 1.585,00 |
| 10.03.2026 | 55,72 | 56,28 | 55,30 | 56,03 | 0,38% | 554,00 |
| 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 |