55,800€
0,77%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,83 | 55,95 | 55,70 | 55,70 | 0,59% | 62,00 |
| 30.07.2026 | 57,23 | 57,33 | 55,23 | 55,38 | -3,86% | 976,00 |
| 29.07.2026 | 57,83 | 58,18 | 57,50 | 57,60 | -0,73% | 359,00 |
| 28.07.2026 | 57,55 | 58,53 | 57,55 | 58,03 | 0,35% | 309,00 |
| 27.07.2026 | 57,38 | 58,25 | 57,15 | 57,83 | 0,65% | 2.459,00 |
| 24.07.2026 | 56,95 | 57,58 | 56,90 | 57,45 | 0,97% | 340,00 |
| 23.07.2026 | 56,83 | 57,48 | 56,80 | 56,90 | -0,31% | 519,00 |
| 22.07.2026 | 57,05 | 57,48 | 56,95 | 57,08 | 0,35% | 178,00 |
| 21.07.2026 | 57,20 | 57,20 | 56,60 | 56,88 | -0,78% | 1.853,00 |
| 20.07.2026 | 57,30 | 57,78 | 57,20 | 57,33 | 0,22% | 1.555,00 |
| 17.07.2026 | 57,38 | 58,75 | 57,18 | 57,20 | 0,22% | 1.305,00 |
| 16.07.2026 | 55,18 | 57,10 | 55,05 | 57,08 | 2,61% | 2.563,00 |
| 15.07.2026 | 55,83 | 56,23 | 55,50 | 55,63 | -0,45% | 329,00 |
| 14.07.2026 | 56,28 | 56,30 | 55,58 | 55,88 | -0,40% | 187,00 |
| 13.07.2026 | 55,60 | 56,33 | 55,20 | 56,10 | 1,91% | 677,00 |
| 10.07.2026 | 55,15 | 55,78 | 54,90 | 55,05 | -0,81% | 650,00 |
| 09.07.2026 | 55,40 | 55,65 | 55,08 | 55,50 | -0,49% | 1.388,00 |
| 08.07.2026 | 56,00 | 56,35 | 55,58 | 55,78 | -0,71% | 744,00 |
| 07.07.2026 | 55,30 | 56,63 | 55,20 | 56,18 | 1,77% | 1.015,00 |
| 06.07.2026 | 55,70 | 55,85 | 55,03 | 55,20 | -0,94% | 805,00 |
| 03.07.2026 | 55,75 | 55,85 | 55,33 | 55,73 | 0,63% | 872,00 |
| 02.07.2026 | 54,40 | 55,48 | 54,03 | 55,38 | 1,23% | 902,00 |
| 01.07.2026 | 54,43 | 54,80 | 54,15 | 54,70 | -0,36% | 1.181,00 |
| 30.06.2026 | 55,18 | 55,20 | 54,38 | 54,90 | 0,46% | 6.604,00 |
| 29.06.2026 | 55,28 | 55,50 | 54,53 | 54,65 | -1,04% | 1.464,00 |
| 26.06.2026 | 54,35 | 55,28 | 54,15 | 55,23 | 1,84% | 1.087,00 |
| 25.06.2026 | 54,48 | 54,60 | 53,88 | 54,23 | -0,60% | 723,00 |
| 24.06.2026 | 54,10 | 54,73 | 53,95 | 54,55 | 0,88% | 2.210,00 |
| 23.06.2026 | 53,03 | 54,23 | 52,95 | 54,08 | 1,55% | 972,00 |
| 22.06.2026 | 52,58 | 53,35 | 52,55 | 53,25 | 1,33% | 1.924,00 |
| 19.06.2026 | 52,68 | 53,35 | 51,98 | 52,55 | -0,66% | 2.222,00 |
| 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 |