55,810€
-0,11%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,23 | 56,07 | 55,00 | 55,81 | -0,32% | 18.717,00 |
| 06.03.2026 | 55,81 | 56,22 | 55,37 | 55,99 | 0,27% | 1.350,00 |
| 05.03.2026 | 56,60 | 56,72 | 55,68 | 55,84 | -1,55% | 39.477,00 |
| 04.03.2026 | 56,95 | 57,11 | 56,20 | 56,72 | -0,99% | 2.742,00 |
| 03.03.2026 | 57,41 | 57,89 | 56,85 | 57,29 | -0,86% | 4.248,00 |
| 02.03.2026 | 56,65 | 57,86 | 56,31 | 57,79 | 1,88% | 7.548,00 |
| 27.02.2026 | 56,14 | 57,50 | 55,96 | 56,72 | 0,51% | 2.392,00 |
| 26.02.2026 | 55,67 | 56,80 | 55,48 | 56,43 | 1,01% | 2.142,00 |
| 25.02.2026 | 56,55 | 56,79 | 55,22 | 55,87 | -1,09% | 910,00 |
| 24.02.2026 | 56,73 | 56,82 | 56,17 | 56,48 | -0,16% | 11.415,00 |
| 23.02.2026 | 55,69 | 56,90 | 55,56 | 56,57 | 0,83% | 27.278,00 |
| 20.02.2026 | 55,80 | 56,33 | 55,45 | 56,11 | 0,98% | 6.032,00 |
| 19.02.2026 | 55,12 | 55,74 | 55,01 | 55,56 | 0,62% | 2.424,00 |
| 18.02.2026 | 55,97 | 56,27 | 55,03 | 55,22 | -1,57% | 854,00 |
| 17.02.2026 | 55,19 | 56,29 | 55,06 | 56,10 | 1,65% | 406,00 |
| 16.02.2026 | 55,23 | 55,59 | 54,76 | 55,19 | -0,07% | 4.817,00 |
| 13.02.2026 | 54,53 | 55,50 | 54,47 | 55,23 | 0,95% | 1.925,00 |
| 12.02.2026 | 54,39 | 55,73 | 54,08 | 54,71 | 0,77% | 1.546,00 |
| 11.02.2026 | 53,43 | 54,38 | 53,43 | 54,29 | 1,21% | 2.688,00 |
| 10.02.2026 | 52,97 | 53,89 | 52,62 | 53,64 | 1,61% | 764,00 |
| 09.02.2026 | 53,09 | 53,34 | 52,59 | 52,79 | -1,35% | 3.544,00 |
| 06.02.2026 | 53,57 | 53,91 | 53,05 | 53,51 | -0,56% | 330,00 |
| 05.02.2026 | 52,74 | 53,95 | 52,68 | 53,81 | 1,91% | 2.158,00 |
| 04.02.2026 | 51,78 | 52,95 | 51,78 | 52,80 | 1,40% | 632,00 |
| 03.02.2026 | 51,28 | 52,12 | 51,08 | 52,07 | 1,42% | 826,00 |
| 02.02.2026 | 51,50 | 51,98 | 51,05 | 51,34 | -0,52% | 5.339,00 |
| 30.01.2026 | 50,46 | 51,61 | 50,20 | 51,61 | 1,96% | 966,00 |
| 29.01.2026 | 50,20 | 50,87 | 50,20 | 50,62 | 0,74% | 2.108,00 |
| 28.01.2026 | 50,64 | 50,97 | 50,25 | 50,25 | -0,42% | 793,00 |
| 27.01.2026 | 50,91 | 51,11 | 50,40 | 50,46 | -0,77% | 426,00 |
| 26.01.2026 | 51,06 | 51,43 | 50,73 | 50,85 | -0,97% | 998,00 |
| 23.01.2026 | 51,78 | 51,91 | 51,14 | 51,35 | -0,89% | 184,00 |
| 22.01.2026 | 52,73 | 52,90 | 51,75 | 51,81 | -1,93% | 680,00 |
| 21.01.2026 | 52,53 | 52,83 | 52,10 | 52,83 | 0,46% | 202,00 |
| 20.01.2026 | 52,26 | 52,68 | 51,60 | 52,59 | 0,81% | 9.170,00 |
| 19.01.2026 | 52,49 | 52,70 | 51,93 | 52,17 | -1,45% | 1.574,00 |
| 16.01.2026 | 52,16 | 52,99 | 51,92 | 52,94 | 1,38% | 12.596,00 |
| 15.01.2026 | 51,53 | 52,25 | 51,51 | 52,22 | 0,87% | 1.058,00 |
| 14.01.2026 | 50,50 | 51,77 | 50,50 | 51,77 | 1,79% | 4.643,00 |
| 13.01.2026 | 50,29 | 50,94 | 50,27 | 50,86 | 0,81% | 310,00 |
| 12.01.2026 | 49,61 | 50,56 | 49,53 | 50,45 | 0,95% | 690,00 |
| 09.01.2026 | 50,05 | 50,32 | 49,86 | 49,98 | -0,02% | 104,00 |
| 08.01.2026 | 48,93 | 50,21 | 48,93 | 49,99 | 1,70% | 1.706,00 |
| 07.01.2026 | 49,01 | 49,51 | 49,01 | 49,15 | -0,14% | 56,00 |
| 06.01.2026 | 48,90 | 49,39 | 48,62 | 49,22 | -0,28% | 160,00 |
| 05.01.2026 | 49,10 | 49,50 | 48,58 | 49,36 | 1,08% | 1.710,00 |
| 02.01.2026 | 48,39 | 49,04 | 47,71 | 48,84 | 0,70% | 1.428,00 |
| 30.12.2025 | 48,36 | 48,50 | 48,32 | 48,50 | 0,42% | 843,00 |
| 29.12.2025 | 48,23 | 48,43 | 48,16 | 48,29 | 1,55% | 10.235,00 |
| 23.12.2025 | 48,11 | 48,18 | 47,56 | 47,56 | -1,00% | 870,00 |
| 22.12.2025 | 48,35 | 48,35 | 47,76 | 48,04 | -1,40% | 1.395,00 |
| 19.12.2025 | 48,57 | 48,78 | 48,55 | 48,72 | 0,33% | 813,00 |
| 18.12.2025 | 49,20 | 49,20 | 48,47 | 48,56 | -1,11% | 1.829,00 |
| 17.12.2025 | 49,11 | 49,11 | 49,07 | 49,10 | 0,09% | 301,00 |
| 16.12.2025 | 49,12 | 49,48 | 49,00 | 49,06 | -0,47% | 531,00 |
| 15.12.2025 | 49,41 | 49,50 | 49,26 | 49,29 | -0,17% | 2.082,00 |
| 12.12.2025 | 48,75 | 49,37 | 48,75 | 49,37 | 1,49% | 337,00 |
| 11.12.2025 | 48,90 | 48,90 | 48,50 | 48,65 | -0,88% | 1.393,00 |
| 10.12.2025 | 49,02 | 49,20 | 49,02 | 49,08 | 0,04% | 1.312,00 |
| 09.12.2025 | 49,32 | 49,44 | 49,06 | 49,06 | -1,50% | 3.294,00 |
| 08.12.2025 | 50,39 | 50,39 | 49,80 | 49,80 | -1,35% | 317,00 |
| 05.12.2025 | 49,78 | 50,48 | 49,78 | 50,48 | 1,01% | 152,00 |
| 04.12.2025 | 49,73 | 50,00 | 49,69 | 49,98 | 0,75% | 230,00 |
| 03.12.2025 | 49,34 | 49,61 | 49,34 | 49,61 | 0,03% | 75,00 |
| 02.12.2025 | 49,46 | 49,59 | 49,17 | 49,59 | 0,09% | 2,00 |
| 01.12.2025 | 49,50 | 49,55 | 49,31 | 49,55 | -0,06% | 242,00 |
| 28.11.2025 | 49,36 | 49,62 | 49,27 | 49,58 | 0,32% | 617,00 |
| 27.11.2025 | 49,27 | 49,50 | 49,27 | 49,42 | -0,07% | 83,00 |
| 26.11.2025 | 49,02 | 49,45 | 49,02 | 49,45 | 0,77% | 446,00 |
| 25.11.2025 | 49,03 | 49,19 | 49,01 | 49,07 | -0,02% | 1.040,00 |
| 24.11.2025 | 49,29 | 49,29 | 48,98 | 49,08 | -0,26% | 985,00 |
| 21.11.2025 | 48,78 | 49,21 | 48,78 | 49,21 | -0,04% | 720,00 |
| 20.11.2025 | 49,10 | 49,48 | 49,10 | 49,23 | -0,01% | 675,00 |
| 19.11.2025 | 49,40 | 49,58 | 49,24 | 49,24 | -0,48% | 420,00 |
| 18.11.2025 | 48,91 | 49,47 | 48,91 | 49,47 | 0,61% | 285,00 |
| 17.11.2025 | 49,10 | 49,17 | 49,10 | 49,17 | 0,72% | 425,00 |
| 14.11.2025 | 48,90 | 48,90 | 48,79 | 48,82 | -0,01% | 921,00 |
| 13.11.2025 | 49,21 | 49,30 | 48,83 | 48,83 | -0,73% | 125,00 |
| 12.11.2025 | 49,39 | 49,45 | 49,19 | 49,19 | -0,27% | 250,00 |
| 11.11.2025 | 48,82 | 49,32 | 48,82 | 49,32 | 0,82% | 91,00 |
| 10.11.2025 | 49,16 | 49,35 | 48,66 | 48,92 | -0,38% | 4.451,00 |
| 08.11.2025 | 48,84 | 49,11 | 48,82 | 49,11 | 0,38% | 822,00 |
| 06.11.2025 | 48,91 | 49,13 | 48,91 | 48,92 | -0,15% | 1.717,00 |
| 05.11.2025 | 49,12 | 49,57 | 49,00 | 49,00 | 0,31% | 221,00 |
| 04.11.2025 | 50,21 | 50,52 | 48,85 | 48,85 | -3,14% | 793,00 |
| 03.11.2025 | 49,84 | 50,66 | 49,84 | 50,43 | 0,12% | 561,00 |
| 31.10.2025 | 50,01 | 50,37 | 49,72 | 50,37 | 0,34% | 1.365,00 |
| 30.10.2025 | 50,32 | 50,43 | 50,20 | 50,20 | 0,06% | 1.056,00 |
| 29.10.2025 | 51,11 | 51,11 | 50,17 | 50,17 | -1,22% | 753,00 |
| 28.10.2025 | 51,55 | 51,55 | 50,79 | 50,79 | -1,86% | 40,00 |
| 27.10.2025 | 52,17 | 52,17 | 51,60 | 51,75 | -0,25% | 201,00 |
| 24.10.2025 | 51,94 | 51,94 | 51,80 | 51,88 | -0,42% | 193,00 |
| 23.10.2025 | 51,93 | 52,10 | 51,93 | 52,10 | 0,08% | 308,00 |
| 22.10.2025 | 51,71 | 52,06 | 51,60 | 52,06 | -0,13% | 656,00 |
| 21.10.2025 | 51,89 | 52,14 | 51,89 | 52,13 | 1,34% | 22,00 |
| 20.10.2025 | 51,33 | 51,44 | 51,33 | 51,44 | 0,23% | 20,00 |
| 17.10.2025 | 50,26 | 51,32 | 50,26 | 51,32 | 0,06% | 246,00 |
| 16.10.2025 | 51,10 | 51,29 | 51,06 | 51,29 | 0,49% | 653,00 |
| 15.10.2025 | 50,76 | 51,04 | 50,76 | 51,04 | 1,07% | 200,00 |
| 14.10.2025 | 50,60 | 50,64 | 50,50 | 50,50 | -0,55% | 1,00 |