51,720€
-1,73%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 52,11 | 52,46 | 51,01 | 51,75 | -1,69% | 1.134,00 |
| 02.04.2025 | 52,89 | 53,04 | 52,37 | 52,64 | 0,28% | 354,00 |
| 01.04.2025 | 53,32 | 53,85 | 52,37 | 52,49 | -2,15% | 53,00 |
| 31.03.2025 | 52,20 | 53,88 | 52,14 | 53,65 | 2,90% | 1.070,00 |
| 28.03.2025 | 52,05 | 52,40 | 51,84 | 52,14 | 0,06% | 64,00 |
| 27.03.2025 | 52,36 | 52,77 | 51,99 | 52,11 | -0,86% | 925,00 |
| 26.03.2025 | 51,67 | 52,75 | 51,61 | 52,56 | 1,68% | 87,00 |
| 25.03.2025 | 52,11 | 52,27 | 51,45 | 51,69 | -0,84% | 40,00 |
| 24.03.2025 | 51,78 | 52,29 | 51,50 | 52,13 | 0,87% | 90,00 |
| 21.03.2025 | 52,08 | 52,26 | 51,36 | 51,68 | -0,65% | 100,00 |
| 20.03.2025 | 52,04 | 52,38 | 51,78 | 52,02 | 0,47% | 100,00 |
| 19.03.2025 | 52,18 | 52,48 | 51,71 | 51,77 | -0,49% | 687,00 |
| 18.03.2025 | 52,18 | 52,38 | 51,78 | 52,03 | -0,39% | 207,00 |
| 17.03.2025 | 52,18 | 52,56 | 51,83 | 52,23 | 0,28% | 508,00 |
| 14.03.2025 | 51,73 | 52,21 | 51,18 | 52,09 | 0,88% | 107,00 |
| 13.03.2025 | 51,83 | 52,97 | 51,43 | 51,63 | -0,40% | 669,00 |
| 12.03.2025 | 52,20 | 52,75 | 51,23 | 51,84 | -0,22% | 468,00 |
| 11.03.2025 | 53,82 | 53,85 | 51,43 | 51,95 | -3,69% | 565,00 |
| 10.03.2025 | 53,75 | 55,72 | 53,75 | 53,94 | 0,07% | 370,00 |
| 07.03.2025 | 53,05 | 54,35 | 52,61 | 53,90 | 1,39% | - |
| 06.03.2025 | 53,78 | 53,91 | 52,32 | 53,16 | -1,31% | 434,00 |
| 05.03.2025 | 54,37 | 54,48 | 53,40 | 53,87 | -1,08% | 855,00 |
| 04.03.2025 | 54,82 | 55,67 | 54,39 | 54,46 | -0,77% | 1.523,00 |
| 03.03.2025 | 54,80 | 54,96 | 53,98 | 54,88 | -0,16% | 633,00 |
| 28.02.2025 | 54,43 | 55,13 | 54,23 | 54,97 | 1,08% | 784,00 |
| 27.02.2025 | 53,67 | 54,58 | 53,45 | 54,38 | 1,62% | 429,00 |
| 26.02.2025 | 53,50 | 54,20 | 53,11 | 53,52 | 0,07% | 461,00 |
| 25.02.2025 | 54,00 | 54,18 | 51,74 | 53,48 | -2,36% | 453,00 |
| 24.02.2025 | 54,60 | 54,98 | 54,19 | 54,77 | 0,31% | 464,00 |
| 21.02.2025 | 53,87 | 54,79 | 53,87 | 54,60 | 1,49% | 3.962,00 |
| 20.02.2025 | 53,25 | 54,15 | 53,14 | 53,80 | 0,78% | 53,00 |
| 19.02.2025 | 52,81 | 53,58 | 52,73 | 53,39 | 0,97% | 758,00 |
| 18.02.2025 | 52,50 | 52,87 | 51,95 | 52,87 | 1,06% | 635,00 |
| 17.02.2025 | 52,26 | 52,65 | 51,98 | 52,32 | 0,67% | 1.276,00 |
| 14.02.2025 | 52,50 | 52,75 | 51,96 | 51,97 | -1,00% | 173,00 |
| 13.02.2025 | 51,94 | 52,79 | 51,84 | 52,49 | 0,87% | 300,00 |
| 12.02.2025 | 52,46 | 52,58 | 51,54 | 52,04 | -0,81% | 385,00 |
| 11.02.2025 | 52,43 | 52,66 | 52,08 | 52,46 | 0,22% | 835,00 |
| 10.02.2025 | 52,95 | 52,95 | 51,98 | 52,35 | -0,10% | 3.080,00 |
| 07.02.2025 | 52,32 | 52,62 | 51,93 | 52,40 | 0,26% | 1.143,00 |
| 06.02.2025 | 52,11 | 52,77 | 52,08 | 52,26 | -0,22% | 1.744,00 |
| 05.02.2025 | 52,08 | 52,56 | 51,86 | 52,38 | 0,66% | 2.548,00 |
| 04.02.2025 | 52,94 | 52,98 | 51,87 | 52,03 | -1,77% | 1.749,00 |
| 03.02.2025 | 52,99 | 53,14 | 52,29 | 52,97 | 0,56% | 1.555,00 |
| 31.01.2025 | 52,42 | 53,01 | 52,26 | 52,67 | 1,00% | 113,00 |
| 30.01.2025 | 52,12 | 52,60 | 51,76 | 52,15 | 0,42% | 270,00 |
| 29.01.2025 | 52,89 | 53,10 | 51,83 | 51,93 | -1,50% | 916,00 |
| 28.01.2025 | 53,43 | 53,74 | 52,61 | 52,72 | -1,30% | 1.455,00 |
| 27.01.2025 | 51,89 | 53,43 | 51,75 | 53,42 | 3,18% | 208,00 |
| 24.01.2025 | 51,79 | 51,99 | 51,37 | 51,77 | -0,65% | 673,00 |
| 23.01.2025 | 52,00 | 52,15 | 51,46 | 52,11 | 0,57% | 890,00 |
| 22.01.2025 | 53,12 | 53,22 | 51,80 | 51,82 | -2,25% | 870,00 |
| 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 |