55,365€
0,24%
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 | 55,54 | 54,70 | 55,37 | 0,14% | 10.994,00 |
| 13.02.2026 | 54,59 | 55,57 | 54,49 | 55,29 | 1,05% | 18.076,00 |
| 12.02.2026 | 54,38 | 55,85 | 54,08 | 54,71 | 0,71% | 3.847,00 |
| 11.02.2026 | 53,61 | 54,42 | 53,54 | 54,33 | 1,12% | 11.881,00 |
| 10.02.2026 | 52,91 | 53,90 | 52,77 | 53,73 | 1,47% | 9.244,00 |
| 09.02.2026 | 53,13 | 53,34 | 52,55 | 52,95 | -1,06% | 10.191,00 |
| 06.02.2026 | 53,49 | 54,06 | 53,03 | 53,51 | -0,56% | 1.210,00 |
| 05.02.2026 | 52,74 | 54,03 | 52,72 | 53,81 | 1,91% | 3.044,00 |
| 04.02.2026 | 51,90 | 52,99 | 51,85 | 52,80 | 1,40% | 4.060,00 |
| 03.02.2026 | 51,26 | 52,18 | 51,15 | 52,07 | 1,42% | 7.120,00 |
| 02.02.2026 | 51,40 | 51,96 | 51,04 | 51,34 | -0,52% | 8.291,00 |
| 30.01.2026 | 50,58 | 51,64 | 50,30 | 51,61 | 1,96% | 4.042,00 |
| 29.01.2026 | 50,39 | 50,90 | 50,22 | 50,62 | 0,66% | 1.810,00 |
| 28.01.2026 | 50,74 | 51,10 | 50,15 | 50,29 | -0,66% | 13.209,00 |
| 27.01.2026 | 51,01 | 51,19 | 50,40 | 50,63 | -0,46% | 2.561,00 |
| 26.01.2026 | 51,18 | 51,48 | 50,70 | 50,86 | -0,95% | 4.618,00 |
| 23.01.2026 | 51,90 | 52,02 | 51,13 | 51,35 | -0,89% | 1.236,00 |
| 22.01.2026 | 52,74 | 52,87 | 51,75 | 51,81 | -1,93% | 7.280,00 |
| 21.01.2026 | 52,49 | 52,89 | 52,08 | 52,83 | 0,49% | 2.114,00 |
| 20.01.2026 | 52,18 | 52,81 | 51,57 | 52,58 | 0,55% | 32.133,00 |
| 19.01.2026 | 52,43 | 52,67 | 51,86 | 52,29 | -1,26% | 13.579,00 |
| 16.01.2026 | 52,12 | 53,04 | 51,97 | 52,95 | 1,20% | 27.221,00 |
| 15.01.2026 | 51,62 | 52,32 | 51,51 | 52,32 | 1,01% | 3.887,00 |
| 14.01.2026 | 50,64 | 51,80 | 50,63 | 51,80 | 1,84% | 37.226,00 |
| 13.01.2026 | 50,38 | 50,96 | 50,32 | 50,86 | 0,74% | 2.065,00 |
| 12.01.2026 | 49,72 | 50,60 | 49,60 | 50,49 | 1,02% | 3.755,00 |
| 09.01.2026 | 50,05 | 50,43 | 49,87 | 49,98 | -0,08% | 663,00 |
| 08.01.2026 | 49,02 | 50,26 | 49,00 | 50,01 | 1,84% | 10.369,00 |
| 07.01.2026 | 49,09 | 49,55 | 48,79 | 49,11 | -0,22% | 548,00 |
| 06.01.2026 | 49,10 | 49,43 | 48,50 | 49,22 | -0,28% | 2.640,00 |
| 05.01.2026 | 48,94 | 49,53 | 48,55 | 49,36 | 1,08% | 5.020,00 |
| 02.01.2026 | 48,13 | 49,09 | 47,70 | 48,84 | 0,70% | 4.275,00 |
| 30.12.2025 | 48,40 | 48,50 | 48,35 | 48,50 | 0,42% | 843,00 |
| 29.12.2025 | 48,28 | 48,41 | 48,15 | 48,29 | 1,55% | 10.215,00 |
| 23.12.2025 | 48,15 | 48,24 | 47,39 | 47,56 | -1,00% | 870,00 |
| 22.12.2025 | 48,34 | 48,34 | 47,63 | 48,04 | -1,40% | 1.311,00 |
| 19.12.2025 | 48,69 | 48,89 | 48,11 | 48,72 | 0,33% | 813,00 |
| 18.12.2025 | 48,73 | 49,40 | 48,29 | 48,56 | -1,11% | 1.829,00 |
| 17.12.2025 | 49,20 | 49,58 | 48,73 | 49,10 | 0,09% | 301,00 |
| 16.12.2025 | 49,25 | 49,49 | 48,88 | 49,06 | -0,47% | 531,00 |
| 15.12.2025 | 49,51 | 49,51 | 49,03 | 49,29 | -0,17% | 2.012,00 |
| 12.12.2025 | 48,86 | 49,37 | 48,68 | 49,37 | 1,49% | 337,00 |
| 11.12.2025 | 48,73 | 48,84 | 48,29 | 48,65 | -0,88% | 1.353,00 |
| 10.12.2025 | 49,11 | 49,48 | 48,46 | 49,08 | 0,04% | 1.312,00 |
| 09.12.2025 | 49,31 | 49,68 | 49,03 | 49,06 | -1,50% | 3.394,00 |
| 08.12.2025 | 50,30 | 50,33 | 49,26 | 49,80 | -1,35% | 117,00 |
| 05.12.2025 | 49,89 | 50,56 | 49,88 | 50,48 | 1,01% | 184,00 |
| 04.12.2025 | 49,86 | 50,24 | 49,61 | 49,98 | 0,75% | 355,00 |
| 03.12.2025 | 49,42 | 49,94 | 49,17 | 49,61 | 0,03% | 100,00 |
| 02.12.2025 | 49,48 | 49,67 | 49,14 | 49,59 | 0,09% | 4,00 |
| 01.12.2025 | 49,70 | 49,87 | 49,04 | 49,55 | -0,06% | 282,00 |
| 28.11.2025 | 49,53 | 49,65 | 49,15 | 49,58 | 0,32% | 627,00 |
| 27.11.2025 | 49,38 | 49,49 | 49,35 | 49,42 | -0,07% | 83,00 |
| 26.11.2025 | 49,16 | 49,50 | 49,03 | 49,45 | 0,77% | 67,00 |
| 25.11.2025 | 49,13 | 49,38 | 48,77 | 49,07 | -0,02% | 990,00 |
| 24.11.2025 | 49,20 | 49,44 | 48,86 | 49,08 | -0,26% | 591,00 |
| 21.11.2025 | 48,88 | 49,67 | 48,77 | 49,21 | -0,04% | 676,00 |
| 20.11.2025 | 49,25 | 49,42 | 48,82 | 49,23 | -0,01% | 660,00 |
| 19.11.2025 | 49,49 | 49,64 | 49,09 | 49,24 | -0,60% | 320,00 |
| 18.11.2025 | 48,97 | 49,55 | 48,82 | 49,53 | 0,74% | 270,00 |
| 17.11.2025 | 49,11 | 49,23 | 48,86 | 49,17 | 0,72% | 425,00 |
| 14.11.2025 | 48,78 | 49,07 | 48,66 | 48,82 | -0,01% | 1.301,00 |
| 13.11.2025 | 49,30 | 49,59 | 48,63 | 48,83 | -0,73% | 125,00 |
| 12.11.2025 | 49,52 | 49,63 | 48,98 | 49,19 | -0,27% | 280,00 |
| 11.11.2025 | 48,92 | 49,41 | 48,77 | 49,32 | 0,82% | 162,00 |
| 10.11.2025 | 49,23 | 49,26 | 48,53 | 48,92 | -0,38% | 4.951,00 |
| 07.11.2025 | 48,92 | 49,19 | 48,74 | 49,11 | 0,38% | 822,00 |
| 06.11.2025 | 49,05 | 49,13 | 48,68 | 48,92 | -0,15% | 2.115,00 |
| 05.11.2025 | 49,16 | 49,59 | 48,89 | 49,00 | 0,31% | 141,00 |
| 04.11.2025 | 50,41 | 50,55 | 48,69 | 48,85 | -3,14% | 918,00 |
| 03.11.2025 | 50,39 | 50,78 | 49,80 | 50,43 | 0,12% | 577,00 |
| 31.10.2025 | 50,05 | 50,48 | 49,55 | 50,37 | 0,34% | 1.380,00 |
| 30.10.2025 | 50,55 | 50,84 | 50,05 | 50,20 | 0,06% | 1.056,00 |
| 29.10.2025 | 51,19 | 51,19 | 50,06 | 50,17 | -1,22% | 753,00 |
| 28.10.2025 | 51,70 | 51,91 | 50,74 | 50,79 | -1,86% | 40,00 |
| 27.10.2025 | 51,84 | 51,90 | 51,35 | 51,75 | -0,25% | 121,00 |
| 24.10.2025 | 51,97 | 52,05 | 51,58 | 51,88 | -0,42% | 223,00 |
| 23.10.2025 | 51,98 | 52,16 | 51,58 | 52,10 | 0,08% | 616,00 |
| 22.10.2025 | 51,76 | 52,14 | 51,56 | 52,06 | -0,13% | 846,00 |
| 21.10.2025 | 52,05 | 52,43 | 51,40 | 52,13 | 1,34% | 34,00 |
| 20.10.2025 | 51,42 | 52,11 | 51,11 | 51,44 | 0,23% | 20,00 |
| 17.10.2025 | 50,37 | 51,40 | 50,37 | 51,32 | 0,06% | 287,00 |
| 16.10.2025 | 51,08 | 51,33 | 50,70 | 51,29 | 0,49% | 633,00 |
| 15.10.2025 | 50,73 | 51,17 | 50,44 | 51,04 | 1,07% | 400,00 |
| 14.10.2025 | 50,61 | 51,07 | 50,50 | 50,50 | -0,55% | 2,00 |
| 13.10.2025 | 50,28 | 50,86 | 50,11 | 50,78 | 1,30% | 226,00 |
| 10.10.2025 | 50,87 | 50,97 | 50,13 | 50,13 | -1,14% | 185,00 |
| 09.10.2025 | 50,90 | 51,24 | 50,58 | 50,71 | -0,04% | 1.412,00 |
| 08.10.2025 | 51,44 | 51,44 | 50,73 | 50,73 | -0,65% | 2.098,00 |
| 07.10.2025 | 51,27 | 51,54 | 51,06 | 51,06 | -0,14% | 298,00 |
| 06.10.2025 | 51,66 | 51,80 | 51,13 | 51,13 | -0,58% | 157,00 |
| 03.10.2025 | 51,41 | 51,74 | 51,16 | 51,43 | 0,51% | - |
| 02.10.2025 | 51,57 | 51,57 | 51,04 | 51,17 | -0,92% | 158,00 |
| 01.10.2025 | 51,28 | 51,79 | 51,10 | 51,65 | -0,03% | 3,00 |
| 30.09.2025 | 51,52 | 51,80 | 51,30 | 51,66 | 0,27% | 148,00 |
| 29.09.2025 | 51,55 | 51,63 | 51,18 | 51,52 | -0,12% | 2.592,00 |
| 26.09.2025 | 51,41 | 51,68 | 51,15 | 51,58 | 0,56% | 125,00 |
| 25.09.2025 | 51,13 | 51,57 | 50,97 | 51,30 | 0,93% | 1.882,00 |
| 24.09.2025 | 50,50 | 51,37 | 50,50 | 50,82 | 0,77% | 210,00 |
| 23.09.2025 | 49,99 | 50,47 | 49,99 | 50,43 | 0,94% | 80,00 |