50,125€
0,05%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,20 | 50,33 | 50,02 | 50,13 | -0,10% | 1.158,00 |
| 20.10.2026 | 49,54 | 50,28 | 49,50 | 50,18 | 1,16% | 2.032,00 |
| 19.10.2026 | 49,96 | 50,30 | 49,42 | 49,60 | -0,62% | - |
| 16.10.2026 | 49,65 | 50,03 | 49,39 | 49,91 | 0,75% | 12.265,00 |
| 15.10.2026 | 49,37 | 50,63 | 49,33 | 49,54 | 0,14% | 17.063,00 |
| 14.10.2026 | 49,12 | 49,95 | 49,02 | 49,47 | 0,75% | 4.200,00 |
| 13.10.2026 | 49,20 | 49,48 | 48,45 | 49,10 | 0,12% | 4.975,00 |
| 12.10.2026 | 48,44 | 49,07 | 48,23 | 49,04 | 1,39% | 29.805,00 |
| 09.10.2026 | 48,30 | 48,57 | 48,07 | 48,37 | 0,14% | 6.801,00 |
| 08.10.2026 | 47,77 | 48,31 | 47,45 | 48,30 | 1,36% | 14.289,00 |
| 07.10.2026 | 48,35 | 48,62 | 47,65 | 47,65 | -1,10% | 985,00 |
| 06.10.2026 | 48,14 | 48,28 | 47,88 | 48,18 | 0,52% | 5.876,00 |
| 05.10.2026 | 48,46 | 48,59 | 47,79 | 47,93 | -0,31% | 8.056,00 |
| 02.10.2026 | 47,72 | 48,18 | 47,51 | 48,08 | 0,82% | 7.591,00 |
| 01.10.2026 | 48,11 | 48,36 | 47,25 | 47,69 | -0,58% | 4.433,00 |
| 30.09.2026 | 48,74 | 48,75 | 47,86 | 47,97 | -1,52% | 3.614,00 |
| 29.09.2026 | 48,86 | 49,08 | 48,47 | 48,71 | 0,04% | 3.513,00 |
| 28.09.2026 | 48,99 | 49,16 | 48,47 | 48,69 | -0,12% | 7.016,00 |
| 25.09.2026 | 48,84 | 48,84 | 48,33 | 48,75 | 0,08% | 12.196,00 |
| 24.09.2026 | 48,87 | 49,04 | 48,43 | 48,71 | -0,27% | 4.130,00 |
| 23.09.2026 | 49,63 | 49,82 | 48,49 | 48,84 | -1,09% | 5.983,00 |
| 22.09.2026 | 49,59 | 49,92 | 49,31 | 49,38 | -0,12% | 1.250,00 |
| 21.09.2026 | 49,58 | 50,01 | 49,38 | 49,44 | 0,26% | 2.178,00 |
| 18.09.2026 | 50,05 | 50,13 | 49,30 | 49,31 | -1,24% | 5.963,00 |
| 17.09.2026 | 50,03 | 50,15 | 49,55 | 49,93 | 0,22% | 16.764,00 |
| 16.09.2026 | 50,98 | 51,18 | 49,57 | 49,82 | -2,07% | 21.455,00 |
| 15.09.2026 | 51,45 | 51,68 | 50,73 | 50,88 | -0,88% | 1.932,00 |
| 14.09.2026 | 51,60 | 52,43 | 51,23 | 51,33 | 0,00% | 3.640,00 |
| 11.09.2026 | 51,60 | 51,90 | 50,98 | 51,33 | 0,05% | 2.554,00 |
| 10.09.2026 | 51,90 | 52,13 | 51,23 | 51,30 | -0,73% | 9.518,00 |
| 09.09.2026 | 52,63 | 52,70 | 51,68 | 51,68 | -1,48% | 835,00 |
| 08.09.2026 | 52,88 | 53,08 | 52,43 | 52,45 | -1,18% | 20.110,00 |
| 07.09.2026 | 52,80 | 53,35 | 52,75 | 53,08 | 0,66% | 25.459,00 |
| 04.09.2026 | 53,18 | 53,28 | 52,65 | 52,73 | -0,66% | 11.800,00 |
| 03.09.2026 | 53,05 | 53,33 | 52,78 | 53,08 | 0,00% | 579,00 |
| 02.09.2026 | 52,98 | 53,28 | 52,48 | 53,08 | 0,28% | 2.077,00 |
| 01.09.2026 | 52,93 | 53,35 | 52,68 | 52,93 | 0,24% | 5.711,00 |
| 31.08.2026 | 53,50 | 53,50 | 52,73 | 52,80 | -1,35% | 7.304,00 |
| 28.08.2026 | 53,23 | 53,68 | 53,10 | 53,53 | 0,94% | 7.938,00 |
| 27.08.2026 | 53,58 | 53,63 | 52,93 | 53,03 | -0,75% | 2.754,00 |
| 26.08.2026 | 53,98 | 54,10 | 53,43 | 53,43 | -0,74% | 6.599,00 |
| 25.08.2026 | 54,23 | 54,25 | 53,68 | 53,83 | -0,65% | 6.000,00 |
| 24.08.2026 | 53,75 | 54,35 | 53,68 | 54,18 | 1,26% | 10.850,00 |
| 21.08.2026 | 54,08 | 54,25 | 53,50 | 53,50 | -1,38% | 6.555,00 |
| 20.08.2026 | 54,00 | 54,43 | 53,73 | 54,25 | 0,60% | 5.630,00 |
| 19.08.2026 | 53,78 | 54,18 | 53,60 | 53,93 | 0,42% | 2.775,00 |
| 18.08.2026 | 53,85 | 54,38 | 53,70 | 53,70 | -0,32% | 4.036,00 |
| 17.08.2026 | 54,30 | 54,30 | 53,58 | 53,88 | -0,65% | 2.050,00 |
| 14.08.2026 | 54,68 | 54,68 | 54,13 | 54,23 | -0,73% | 4.485,00 |
| 13.08.2026 | 54,30 | 54,88 | 54,28 | 54,63 | 0,74% | 2.000,00 |
| 12.08.2026 | 53,70 | 54,33 | 53,50 | 54,23 | 1,12% | 3.298,00 |
| 11.08.2026 | 53,65 | 53,98 | 53,33 | 53,63 | 0,00% | 18.119,00 |
| 10.08.2026 | 54,25 | 54,30 | 53,08 | 53,63 | -0,83% | 5.547,00 |
| 07.08.2026 | 54,28 | 54,68 | 53,78 | 54,08 | -0,14% | 7.770,00 |
| 06.08.2026 | 54,80 | 55,95 | 54,08 | 54,15 | -0,23% | 4.320,00 |
| 05.08.2026 | 54,78 | 54,93 | 53,83 | 54,28 | -0,60% | 8.240,00 |
| 04.08.2026 | 55,30 | 55,30 | 53,93 | 54,60 | -1,00% | 2.851,00 |
| 03.08.2026 | 55,43 | 55,93 | 54,73 | 55,15 | -0,45% | 10.125,00 |
| 31.07.2026 | 55,83 | 55,88 | 55,15 | 55,40 | -0,85% | 3.645,00 |
| 30.07.2026 | 57,18 | 57,40 | 55,23 | 55,88 | -2,40% | 6.030,00 |
| 29.07.2026 | 57,78 | 58,18 | 56,93 | 57,25 | -0,78% | 2.763,00 |
| 28.07.2026 | 57,63 | 58,53 | 57,55 | 57,70 | 0,09% | 2.309,00 |
| 27.07.2026 | 57,40 | 58,23 | 57,25 | 57,65 | -0,09% | 4.394,00 |
| 24.07.2026 | 57,00 | 57,78 | 56,80 | 57,70 | 1,45% | 1.007,00 |
| 23.07.2026 | 56,90 | 57,48 | 56,63 | 56,88 | -0,26% | 2.084,00 |
| 22.07.2026 | 57,05 | 57,55 | 56,98 | 57,03 | 0,04% | 371,00 |
| 21.07.2026 | 57,15 | 57,20 | 56,63 | 57,00 | 0,09% | 25,00 |
| 20.07.2026 | 57,35 | 57,78 | 56,93 | 56,95 | -0,83% | 17.503,00 |
| 17.07.2026 | 57,43 | 58,73 | 56,90 | 57,43 | -0,09% | 4.459,00 |
| 16.07.2026 | 55,28 | 57,48 | 55,15 | 57,48 | 4,17% | 6.732,00 |
| 15.07.2026 | 55,83 | 56,23 | 55,03 | 55,18 | -1,30% | 1.760,00 |
| 14.07.2026 | 56,28 | 56,33 | 55,58 | 55,90 | -0,84% | 1.039,00 |
| 13.07.2026 | 55,60 | 56,43 | 55,18 | 56,38 | 1,62% | 72,00 |
| 10.07.2026 | 55,20 | 55,75 | 54,88 | 55,48 | 0,36% | 1.228,00 |
| 09.07.2026 | 55,40 | 55,63 | 55,08 | 55,28 | -0,09% | 774,00 |
| 08.07.2026 | 56,00 | 56,33 | 55,28 | 55,33 | -1,29% | 2.904,00 |
| 07.07.2026 | 55,30 | 56,63 | 55,28 | 56,05 | 1,49% | 926,00 |
| 06.07.2026 | 55,78 | 55,80 | 55,03 | 55,23 | -0,81% | 3.015,00 |
| 03.07.2026 | 55,68 | 55,83 | 55,35 | 55,68 | -0,31% | 7.767,00 |
| 02.07.2026 | 54,38 | 55,85 | 54,03 | 55,85 | 2,76% | 5.375,00 |
| 01.07.2026 | 54,43 | 54,88 | 54,18 | 54,35 | 0,23% | 3.062,00 |
| 30.06.2026 | 55,18 | 55,18 | 54,23 | 54,23 | -1,72% | 11.378,00 |
| 29.06.2026 | 55,33 | 55,50 | 54,50 | 55,18 | -0,14% | 5.936,00 |
| 26.06.2026 | 54,35 | 55,58 | 54,28 | 55,25 | 1,33% | 16.250,00 |
| 25.06.2026 | 54,45 | 54,75 | 53,88 | 54,53 | -0,23% | 4.026,00 |
| 24.06.2026 | 54,10 | 55,00 | 53,98 | 54,65 | 1,06% | 5.297,00 |
| 23.06.2026 | 53,03 | 54,23 | 52,98 | 54,08 | 1,98% | 1.272,00 |
| 22.06.2026 | 52,58 | 53,43 | 52,58 | 53,03 | 1,00% | 5.875,00 |
| 19.06.2026 | 52,68 | 53,20 | 52,35 | 52,50 | -0,28% | 28.160,00 |
| 18.06.2026 | 52,70 | 53,13 | 52,53 | 52,65 | -0,09% | 7.955,00 |
| 17.06.2026 | 53,45 | 53,75 | 52,48 | 52,70 | -1,63% | - |
| 16.06.2026 | 53,70 | 53,93 | 53,20 | 53,58 | -0,19% | 6.194,00 |
| 15.06.2026 | 54,18 | 54,25 | 53,53 | 53,68 | -0,92% | 18.751,00 |
| 12.06.2026 | 53,53 | 54,33 | 53,33 | 54,18 | 1,31% | 293,00 |
| 11.06.2026 | 53,73 | 54,55 | 53,48 | 53,48 | -0,65% | 1.685,00 |
| 10.06.2026 | 53,03 | 54,05 | 52,80 | 53,83 | 1,60% | 1.305,00 |
| 09.06.2026 | 52,20 | 53,33 | 51,83 | 52,98 | 1,83% | 10.538,00 |
| 08.06.2026 | 52,83 | 52,95 | 51,88 | 52,03 | -1,42% | 2.497,00 |
| 05.06.2026 | 51,33 | 53,33 | 51,28 | 52,78 | 2,53% | 3.690,00 |
| 04.06.2026 | 51,50 | 52,13 | 51,23 | 51,48 | -0,15% | 12.551,00 |