52,180€
-1,51%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,12 | 53,22 | 52,00 | 52,23 | -1,48% | 680,00 |
| 21.01.2025 | 52,93 | 53,24 | 52,63 | 53,01 | 0,32% | 1.132,00 |
| 20.01.2025 | 53,10 | 53,28 | 52,76 | 52,84 | -0,99% | 3.246,00 |
| 17.01.2025 | 53,05 | 53,48 | 52,98 | 53,37 | 0,73% | 41,00 |
| 16.01.2025 | 51,79 | 53,05 | 51,71 | 52,99 | 2,47% | 2.405,00 |
| 15.01.2025 | 51,65 | 52,60 | 51,53 | 51,71 | 0,21% | 305,00 |
| 14.01.2025 | 51,26 | 51,78 | 51,10 | 51,60 | 0,66% | 417,00 |
| 13.01.2025 | 50,82 | 51,41 | 50,49 | 51,26 | 1,64% | 396,00 |
| 10.01.2025 | 51,30 | 51,30 | 50,43 | 50,44 | -1,55% | 813,00 |
| 09.01.2025 | 50,84 | 51,38 | 50,83 | 51,23 | 0,68% | 972,00 |
| 08.01.2025 | 50,90 | 51,27 | 50,48 | 50,89 | 0,26% | 540,00 |
| 07.01.2025 | 50,96 | 51,54 | 50,60 | 50,76 | -0,06% | 657,00 |
| 06.01.2025 | 51,86 | 51,96 | 50,61 | 50,79 | -1,78% | 694,00 |
| 03.01.2025 | 51,37 | 51,74 | 51,07 | 51,71 | 0,83% | 341,00 |
| 02.01.2025 | 51,28 | 52,19 | 51,10 | 51,28 | 1,66% | 958,00 |
| 30.12.2024 | 50,70 | 50,73 | 50,44 | 50,45 | -0,17% | 392,00 |
| 27.12.2024 | 51,05 | 51,30 | 50,35 | 50,53 | -0,79% | 1.831,00 |
| 23.12.2024 | 50,92 | 51,05 | 50,43 | 50,93 | 0,60% | 122,00 |
| 20.12.2024 | 50,14 | 51,36 | 49,65 | 50,63 | 1,40% | 677,00 |
| 19.12.2024 | 51,30 | 51,46 | 49,92 | 49,93 | -2,09% | 185,00 |
| 18.12.2024 | 51,97 | 52,26 | 50,96 | 51,00 | -1,89% | 83,00 |
| 17.12.2024 | 52,05 | 52,51 | 51,56 | 51,98 | 0,04% | 71,00 |
| 16.12.2024 | 52,69 | 52,88 | 51,89 | 51,96 | -1,43% | 1.040,00 |
| 13.12.2024 | 52,71 | 52,95 | 52,16 | 52,71 | 0,03% | 1.200,00 |
| 12.12.2024 | 52,59 | 53,37 | 52,53 | 52,70 | 0,07% | 1.192,00 |
| 11.12.2024 | 53,18 | 53,35 | 52,58 | 52,66 | -0,65% | 595,00 |
| 10.12.2024 | 53,57 | 53,75 | 52,91 | 53,01 | -0,98% | 19,00 |
| 09.12.2024 | 53,28 | 53,72 | 52,78 | 53,53 | 0,67% | 316,00 |
| 06.12.2024 | 52,86 | 53,35 | 52,86 | 53,18 | 0,38% | 454,00 |
| 05.12.2024 | 53,40 | 53,58 | 52,67 | 52,98 | -0,85% | 1.823,00 |
| 04.12.2024 | 53,59 | 53,92 | 53,08 | 53,43 | 0,23% | 234,00 |
| 03.12.2024 | 54,11 | 54,20 | 53,28 | 53,31 | -1,25% | 852,00 |
| 02.12.2024 | 54,95 | 55,10 | 53,73 | 53,99 | -1,93% | 78,00 |
| 29.11.2024 | 55,70 | 55,70 | 54,72 | 55,05 | -1,10% | 3.193,00 |
| 28.11.2024 | 55,47 | 55,87 | 55,37 | 55,66 | 0,82% | 479,00 |
| 27.11.2024 | 55,20 | 55,72 | 54,87 | 55,21 | 0,20% | 1.057,00 |
| 26.11.2024 | 54,80 | 55,26 | 54,38 | 55,10 | 0,65% | 60,00 |
| 25.11.2024 | 55,20 | 55,45 | 54,43 | 54,74 | -0,76% | 112,00 |
| 22.11.2024 | 54,69 | 55,62 | 54,59 | 55,16 | 0,70% | 168,00 |
| 21.11.2024 | 53,96 | 54,88 | 53,75 | 54,78 | 1,47% | 50,00 |
| 20.11.2024 | 54,09 | 54,39 | 53,74 | 53,98 | 0,02% | 204,00 |
| 19.11.2024 | 53,66 | 54,10 | 53,23 | 53,97 | 0,68% | 178,00 |
| 18.11.2024 | 53,70 | 53,72 | 53,06 | 53,61 | -0,20% | 700,00 |
| 15.11.2024 | 53,09 | 53,78 | 53,00 | 53,71 | 0,78% | 182,00 |
| 14.11.2024 | 54,02 | 54,21 | 52,85 | 53,30 | -1,08% | 915,00 |
| 13.11.2024 | 53,63 | 54,32 | 53,62 | 53,88 | 0,35% | 110,00 |
| 12.11.2024 | 54,19 | 54,43 | 53,67 | 53,69 | -0,90% | 514,00 |
| 11.11.2024 | 54,10 | 55,07 | 53,85 | 54,17 | 0,90% | 1.485,00 |
| 08.11.2024 | 52,42 | 53,85 | 52,35 | 53,69 | 2,85% | 1.547,00 |
| 07.11.2024 | 53,19 | 53,37 | 52,17 | 52,20 | -1,64% | 1.269,00 |
| 06.11.2024 | 55,59 | 56,21 | 52,14 | 53,07 | -1,44% | 1.531,00 |
| 05.11.2024 | 54,51 | 54,82 | 53,08 | 53,84 | -1,22% | 1.007,00 |
| 04.11.2024 | 54,30 | 55,07 | 54,04 | 54,51 | 0,15% | 588,00 |
| 01.11.2024 | 54,42 | 55,13 | 54,13 | 54,43 | -0,28% | 925,00 |
| 31.10.2024 | 55,72 | 56,00 | 54,54 | 54,58 | -1,99% | 114,00 |
| 30.10.2024 | 56,10 | 56,28 | 55,63 | 55,69 | -0,75% | 1.434,00 |
| 29.10.2024 | 56,75 | 57,01 | 55,87 | 56,11 | -1,07% | 2.606,00 |
| 28.10.2024 | 57,20 | 57,41 | 56,59 | 56,72 | -0,16% | 192,00 |
| 25.10.2024 | 58,65 | 58,89 | 56,72 | 56,81 | -2,90% | 911,00 |
| 24.10.2024 | 59,42 | 59,88 | 58,50 | 58,50 | -1,77% | 717,00 |
| 23.10.2024 | 58,90 | 59,74 | 58,70 | 59,56 | 0,95% | 422,00 |
| 22.10.2024 | 59,02 | 59,23 | 58,61 | 59,00 | 0,03% | 87,00 |
| 21.10.2024 | 59,61 | 59,79 | 58,96 | 58,98 | -0,97% | 345,00 |
| 18.10.2024 | 59,07 | 59,61 | 58,58 | 59,56 | 0,84% | 140,00 |
| 17.10.2024 | 59,05 | 59,22 | 58,54 | 59,07 | -0,16% | 1.409,00 |
| 16.10.2024 | 58,06 | 59,21 | 58,05 | 59,16 | 1,65% | 400,00 |
| 15.10.2024 | 56,98 | 58,54 | 56,94 | 58,20 | 2,14% | 1.037,00 |
| 14.10.2024 | 56,59 | 57,12 | 56,43 | 56,98 | 0,89% | 368,00 |
| 11.10.2024 | 56,20 | 56,68 | 56,14 | 56,48 | 0,46% | 118,00 |
| 10.10.2024 | 56,46 | 56,92 | 56,01 | 56,22 | -0,47% | 120,00 |
| 09.10.2024 | 55,99 | 56,61 | 55,99 | 56,48 | 0,80% | 439,00 |
| 08.10.2024 | 56,18 | 56,33 | 55,73 | 56,03 | -0,33% | 249,00 |
| 07.10.2024 | 56,50 | 56,59 | 55,99 | 56,22 | -0,49% | 522,00 |
| 04.10.2024 | 56,50 | 56,83 | 55,74 | 56,49 | -0,11% | 680,00 |
| 03.10.2024 | 56,62 | 56,66 | 56,09 | 56,55 | 0,02% | 315,00 |
| 02.10.2024 | 56,85 | 56,92 | 56,13 | 56,54 | -0,67% | 485,00 |
| 01.10.2024 | 56,65 | 57,46 | 56,64 | 56,92 | -0,15% | 756,00 |
| 30.09.2024 | 56,29 | 57,02 | 55,98 | 57,01 | 1,49% | 595,00 |
| 27.09.2024 | 56,11 | 56,60 | 55,93 | 56,17 | 0,52% | 99,00 |
| 26.09.2024 | 56,30 | 56,41 | 55,76 | 55,88 | -0,76% | 490,00 |
| 25.09.2024 | 55,83 | 56,32 | 55,68 | 56,31 | 0,59% | 257,00 |
| 24.09.2024 | 56,06 | 56,41 | 55,44 | 55,98 | -0,13% | 1.089,00 |
| 23.09.2024 | 55,12 | 56,17 | 54,98 | 56,06 | 1,51% | 2.434,00 |
| 20.09.2024 | 54,41 | 55,31 | 54,18 | 55,22 | 1,55% | 421,00 |
| 19.09.2024 | 56,31 | 56,41 | 54,27 | 54,38 | -2,90% | 405,00 |
| 18.09.2024 | 56,28 | 56,59 | 55,54 | 56,00 | -0,41% | 325,00 |
| 17.09.2024 | 56,40 | 56,76 | 56,22 | 56,23 | -0,17% | 1.105,00 |
| 16.09.2024 | 56,53 | 56,78 | 56,24 | 56,33 | -0,49% | 672,00 |
| 13.09.2024 | 56,34 | 56,75 | 56,05 | 56,61 | 0,40% | 170,00 |
| 12.09.2024 | 56,95 | 57,03 | 56,10 | 56,38 | -0,77% | 138,00 |
| 11.09.2024 | 56,68 | 56,95 | 56,25 | 56,82 | -0,23% | 200,00 |
| 10.09.2024 | 56,90 | 57,22 | 56,66 | 56,95 | -0,01% | 715,00 |
| 09.09.2024 | 56,70 | 57,03 | 56,28 | 56,96 | 1,19% | 317,00 |
| 06.09.2024 | 56,07 | 56,54 | 55,64 | 56,29 | 0,29% | 465,00 |
| 05.09.2024 | 56,43 | 57,17 | 55,97 | 56,12 | -0,88% | 1.658,00 |
| 04.09.2024 | 56,09 | 56,85 | 55,84 | 56,62 | 0,38% | 1.558,00 |
| 03.09.2024 | 56,13 | 56,69 | 55,67 | 56,41 | -0,03% | 245,00 |
| 02.09.2024 | 56,29 | 56,53 | 55,75 | 56,42 | 0,37% | 545,00 |
| 30.08.2024 | 55,56 | 56,31 | 55,50 | 56,21 | 1,43% | 230,00 |
| 29.08.2024 | 55,89 | 56,15 | 55,09 | 55,42 | -0,65% | 163,00 |