55,375€
0,05%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 55,40 | 55,63 | 55,08 | 55,43 | 0,18% | 702,00 |
| 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 |
| 03.06.2026 | 51,68 | 52,28 | 51,50 | 51,55 | 0,10% | 2.183,00 |
| 02.06.2026 | 51,38 | 51,58 | 51,08 | 51,50 | 0,64% | 4.841,00 |
| 01.06.2026 | 52,55 | 52,63 | 51,18 | 51,18 | -2,57% | 4.782,00 |
| 29.05.2026 | 52,90 | 53,30 | 52,03 | 52,53 | -0,94% | 3.483,00 |
| 28.05.2026 | 53,63 | 53,75 | 52,93 | 53,03 | -0,84% | 8.784,00 |
| 27.05.2026 | 53,65 | 54,03 | 53,40 | 53,48 | -0,37% | 1.397,00 |
| 26.05.2026 | 53,48 | 53,73 | 53,23 | 53,68 | -0,32% | 4.277,00 |
| 25.05.2026 | 53,70 | 53,93 | 53,68 | 53,85 | 0,80% | 2.372,00 |
| 22.05.2026 | 53,65 | 53,78 | 53,08 | 53,43 | -0,23% | - |
| 21.05.2026 | 53,53 | 53,73 | 53,23 | 53,55 | 0,05% | 1.360,00 |
| 20.05.2026 | 53,58 | 53,68 | 53,18 | 53,53 | 0,00% | 1.247,00 |
| 19.05.2026 | 53,08 | 53,78 | 52,90 | 53,53 | 1,23% | 2.730,00 |
| 18.05.2026 | 52,48 | 53,03 | 52,30 | 52,88 | 0,52% | 23.760,00 |
| 15.05.2026 | 52,93 | 53,50 | 52,58 | 52,60 | -0,89% | 3.636,00 |
| 14.05.2026 | 52,60 | 53,28 | 52,50 | 53,08 | 1,05% | 13.702,00 |
| 13.05.2026 | 53,33 | 53,45 | 52,28 | 52,53 | -1,36% | 6.940,00 |
| 12.05.2026 | 52,93 | 53,58 | 52,90 | 53,25 | 0,61% | 3.760,00 |
| 11.05.2026 | 52,75 | 53,13 | 52,60 | 52,93 | 0,67% | 6.937,00 |
| 08.05.2026 | 52,90 | 53,23 | 52,28 | 52,58 | -0,28% | 7.044,00 |
| 07.05.2026 | 54,50 | 54,55 | 52,28 | 52,73 | -3,08% | 5.546,00 |
| 06.05.2026 | 54,25 | 54,53 | 53,90 | 54,40 | 0,05% | 1.166,00 |
| 05.05.2026 | 54,35 | 54,53 | 53,98 | 54,38 | 0,18% | 13.655,00 |
| 04.05.2026 | 54,50 | 54,68 | 54,00 | 54,28 | -0,87% | 509,00 |
| 30.04.2026 | 54,15 | 54,78 | 53,68 | 54,75 | 0,97% | 5.439,00 |
| 29.04.2026 | 54,33 | 54,60 | 53,98 | 54,23 | -0,09% | 2.845,00 |
| 28.04.2026 | 53,68 | 54,28 | 53,53 | 54,28 | 1,40% | 2.864,00 |
| 27.04.2026 | 54,13 | 54,28 | 53,38 | 53,53 | -0,97% | 2.510,00 |
| 24.04.2026 | 54,88 | 54,88 | 54,03 | 54,05 | -1,41% | 294,00 |
| 23.04.2026 | 54,05 | 54,88 | 54,05 | 54,83 | 1,48% | 550,00 |
| 22.04.2026 | 54,68 | 54,93 | 53,98 | 54,03 | -1,23% | 3.460,00 |
| 21.04.2026 | 55,15 | 55,30 | 54,43 | 54,70 | -0,68% | 15.210,00 |
| 20.04.2026 | 55,08 | 55,50 | 54,98 | 55,08 | -0,41% | 5.108,00 |
| 17.04.2026 | 54,80 | 55,43 | 54,28 | 55,30 | 0,91% | 7.678,00 |
| 16.04.2026 | 54,18 | 54,88 | 54,13 | 54,80 | 1,15% | 9.408,00 |
| 15.04.2026 | 54,28 | 54,53 | 53,63 | 54,18 | 0,09% | 4.559,00 |
| 14.04.2026 | 53,80 | 54,13 | 53,40 | 54,13 | 0,51% | 12.918,00 |
| 13.04.2026 | 54,35 | 54,45 | 53,58 | 53,85 | -0,65% | 3.450,00 |
| 10.04.2026 | 54,13 | 54,38 | 53,78 | 54,20 | 0,32% | 2.404,00 |
| 09.04.2026 | 53,90 | 54,33 | 53,33 | 54,03 | 0,37% | 11.388,00 |
| 08.04.2026 | 53,80 | 54,05 | 53,05 | 53,83 | 0,28% | 3.997,00 |
| 07.04.2026 | 53,73 | 53,88 | 53,33 | 53,68 | -0,53% | 1.047,00 |
| 02.04.2026 | 53,45 | 54,29 | 53,18 | 53,96 | 1,01% | 1.683,00 |
| 01.04.2026 | 52,94 | 53,51 | 52,64 | 53,42 | 0,94% | 2.013,00 |
| 31.03.2026 | 53,25 | 53,42 | 52,72 | 52,92 | -0,77% | 3.749,00 |
| 30.03.2026 | 52,98 | 53,88 | 52,73 | 53,33 | 1,16% | 9.017,00 |
| 27.03.2026 | 52,39 | 53,14 | 52,07 | 52,72 | 0,75% | 7.649,00 |
| 26.03.2026 | 52,07 | 52,60 | 51,88 | 52,33 | 0,49% | 8.742,00 |
| 25.03.2026 | 52,70 | 52,82 | 51,69 | 52,07 | 0,04% | 4.625,00 |
| 24.03.2026 | 52,63 | 52,88 | 52,05 | 52,05 | -0,73% | 4.679,00 |
| 23.03.2026 | 52,56 | 53,78 | 52,01 | 52,44 | -0,64% | 3.761,00 |
| 20.03.2026 | 54,36 | 54,38 | 52,48 | 52,78 | -2,40% | 10.060,00 |
| 19.03.2026 | 55,01 | 55,38 | 54,03 | 54,07 | -1,72% | 1.895,00 |
| 18.03.2026 | 55,75 | 56,04 | 54,56 | 55,02 | -1,06% | 767,00 |
| 17.03.2026 | 56,37 | 56,65 | 55,56 | 55,61 | -1,58% | 3.601,00 |
| 16.03.2026 | 56,64 | 57,01 | 56,15 | 56,50 | 0,10% | 14.634,00 |
| 13.03.2026 | 56,57 | 57,27 | 56,34 | 56,45 | -0,06% | 1.213,00 |
| 12.03.2026 | 55,81 | 56,77 | 55,70 | 56,48 | 0,97% | 4.706,00 |
| 11.03.2026 | 55,85 | 56,06 | 55,35 | 55,94 | 0,11% | 1.020,00 |
| 10.03.2026 | 55,72 | 56,28 | 55,31 | 55,88 | 0,13% | 5.410,00 |
| 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 |