48,495€
-0,68%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 48,73 | 48,82 | 48,36 | 48,59 | -0,07% | 745,00 |
| 17.07.2025 | 48,90 | 49,19 | 48,62 | 48,63 | -0,36% | 346,00 |
| 16.07.2025 | 48,99 | 49,43 | 48,35 | 48,80 | -0,09% | 577,00 |
| 15.07.2025 | 50,09 | 50,14 | 48,85 | 48,85 | -2,90% | 233,00 |
| 14.07.2025 | 48,77 | 50,55 | 48,71 | 50,31 | 2,86% | 327,00 |
| 11.07.2025 | 48,71 | 49,06 | 48,42 | 48,91 | 0,48% | 754,00 |
| 10.07.2025 | 48,63 | 48,97 | 48,42 | 48,67 | 0,02% | 130,00 |
| 09.07.2025 | 49,18 | 49,21 | 48,58 | 48,67 | -0,75% | 595,00 |
| 08.07.2025 | 49,02 | 49,28 | 48,77 | 49,03 | -0,13% | 1.379,00 |
| 07.07.2025 | 49,20 | 49,33 | 48,84 | 49,10 | 0,15% | 319,00 |
| 04.07.2025 | 48,91 | 49,25 | 48,87 | 49,02 | -0,10% | 483,00 |
| 03.07.2025 | 49,01 | 49,31 | 48,83 | 49,07 | 0,30% | 3,00 |
| 02.07.2025 | 49,12 | 49,31 | 48,56 | 48,93 | -0,19% | 1.580,00 |
| 01.07.2025 | 48,73 | 49,41 | 48,55 | 49,02 | 0,24% | - |
| 30.06.2025 | 48,84 | 48,95 | 48,25 | 48,90 | 0,38% | 905,00 |
| 27.06.2025 | 48,96 | 49,16 | 48,55 | 48,71 | -0,35% | 766,00 |
| 26.06.2025 | 49,10 | 49,18 | 48,39 | 48,88 | -0,18% | 321,00 |
| 25.06.2025 | 49,98 | 50,23 | 48,95 | 48,97 | -1,91% | 1.028,00 |
| 24.06.2025 | 50,29 | 50,48 | 49,78 | 49,92 | -0,96% | 10,00 |
| 23.06.2025 | 49,74 | 50,50 | 49,69 | 50,41 | 1,44% | 99,00 |
| 20.06.2025 | 50,21 | 50,38 | 49,60 | 49,69 | -1,18% | 335,00 |
| 19.06.2025 | 50,13 | 50,39 | 49,84 | 50,28 | 0,21% | 80,00 |
| 18.06.2025 | 50,03 | 50,36 | 49,79 | 50,18 | 0,19% | 66,00 |
| 17.06.2025 | 49,52 | 50,26 | 49,33 | 50,08 | 0,79% | 10,00 |
| 16.06.2025 | 49,87 | 50,09 | 49,47 | 49,69 | -0,41% | 310,00 |
| 13.06.2025 | 49,85 | 50,54 | 49,58 | 49,89 | -0,32% | 268,00 |
| 12.06.2025 | 50,00 | 50,20 | 49,65 | 50,06 | -0,17% | 1.000,00 |
| 11.06.2025 | 50,11 | 50,48 | 49,85 | 50,14 | -0,11% | 257,00 |
| 10.06.2025 | 49,82 | 50,41 | 49,58 | 50,20 | 0,94% | 140,00 |
| 09.06.2025 | 48,97 | 49,81 | 48,97 | 49,73 | 1,19% | 609,00 |
| 06.06.2025 | 48,88 | 49,32 | 48,74 | 49,14 | 0,67% | 40,00 |
| 05.06.2025 | 49,07 | 49,13 | 48,43 | 48,82 | -0,47% | 140,00 |
| 04.06.2025 | 49,32 | 49,48 | 48,65 | 49,05 | -0,46% | 235,00 |
| 03.06.2025 | 49,41 | 49,58 | 49,06 | 49,27 | -0,34% | 173,00 |
| 02.06.2025 | 49,58 | 49,58 | 48,72 | 49,44 | -0,81% | 711,00 |
| 30.05.2025 | 49,60 | 49,98 | 49,45 | 49,84 | 0,55% | 655,00 |
| 29.05.2025 | 49,89 | 50,02 | 48,88 | 49,57 | 0,20% | 822,00 |
| 28.05.2025 | 49,63 | 49,77 | 49,26 | 49,47 | -0,20% | 858,00 |
| 27.05.2025 | 49,17 | 49,70 | 48,92 | 49,57 | 0,56% | 907,00 |
| 26.05.2025 | 49,16 | 49,46 | 49,10 | 49,29 | 0,88% | 301,00 |
| 23.05.2025 | 48,80 | 49,33 | 48,51 | 48,86 | -0,10% | 600,00 |
| 22.05.2025 | 48,90 | 49,28 | 48,39 | 48,91 | 0,19% | 1.414,00 |
| 21.05.2025 | 49,55 | 49,99 | 48,70 | 48,82 | -2,04% | 1.457,00 |
| 20.05.2025 | 49,88 | 50,34 | 49,72 | 49,84 | -0,41% | 514,00 |
| 19.05.2025 | 50,11 | 50,19 | 49,56 | 50,04 | -0,90% | 1.258,00 |
| 16.05.2025 | 49,37 | 50,50 | 49,36 | 50,50 | 1,93% | 930,00 |
| 15.05.2025 | 48,85 | 49,54 | 48,69 | 49,54 | 1,45% | 328,00 |
| 14.05.2025 | 49,44 | 49,54 | 48,47 | 48,83 | -0,77% | 386,00 |
| 13.05.2025 | 50,30 | 50,80 | 49,08 | 49,21 | -2,47% | 547,00 |
| 12.05.2025 | 50,77 | 51,62 | 49,74 | 50,45 | 0,17% | 2.176,00 |
| 09.05.2025 | 50,29 | 50,54 | 49,74 | 50,37 | 0,51% | 1.693,00 |
| 08.05.2025 | 50,50 | 50,59 | 49,78 | 50,11 | -0,09% | 1.514,00 |
| 07.05.2025 | 50,29 | 50,59 | 49,83 | 50,16 | 0,46% | 388,00 |
| 06.05.2025 | 50,18 | 50,74 | 49,67 | 49,93 | -0,86% | 1.635,00 |
| 05.05.2025 | 50,13 | 50,67 | 49,97 | 50,36 | -0,06% | 984,00 |
| 02.05.2025 | 50,71 | 51,20 | 50,13 | 50,39 | -1,30% | 675,00 |
| 30.04.2025 | 50,73 | 51,14 | 50,15 | 51,06 | 1,32% | 270,00 |
| 29.04.2025 | 50,33 | 50,66 | 49,83 | 50,39 | 0,56% | 223,00 |
| 28.04.2025 | 50,09 | 50,50 | 49,65 | 50,11 | 0,02% | - |
| 25.04.2025 | 50,72 | 50,74 | 49,76 | 50,10 | -0,20% | 220,00 |
| 24.04.2025 | 51,16 | 51,37 | 50,06 | 50,20 | -2,00% | 92,00 |
| 23.04.2025 | 51,65 | 51,78 | 50,47 | 51,23 | -0,03% | 1.064,00 |
| 22.04.2025 | 50,65 | 51,41 | 50,40 | 51,24 | -0,08% | 866,00 |
| 17.04.2025 | 50,61 | 51,63 | 50,25 | 51,28 | 1,98% | 200,00 |
| 16.04.2025 | 49,68 | 50,98 | 49,68 | 50,29 | -0,48% | - |
| 15.04.2025 | 49,46 | 50,65 | 49,45 | 50,53 | 1,96% | - |
| 14.04.2025 | 48,77 | 49,89 | 48,65 | 49,55 | 1,80% | 3.118,00 |
| 11.04.2025 | 48,38 | 48,95 | 47,06 | 48,68 | 0,76% | 819,00 |
| 10.04.2025 | 49,25 | 49,35 | 47,00 | 48,31 | -2,11% | 1.596,00 |
| 09.04.2025 | 47,21 | 49,56 | 45,87 | 49,35 | 3,45% | 1.964,00 |
| 08.04.2025 | 48,85 | 49,84 | 47,33 | 47,70 | -1,58% | 1.649,00 |
| 07.04.2025 | 49,55 | 50,21 | 47,79 | 48,47 | -3,86% | 2.303,00 |
| 04.04.2025 | 51,52 | 52,07 | 50,14 | 50,42 | -2,57% | 381,00 |
| 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 |