64,709$
-0,36%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 64,20 | 65,15 | 63,94 | 64,94 | -0,09% | 96.886,00 |
| 06.03.2026 | 64,61 | 65,06 | 64,24 | 65,00 | 0,31% | 96.886,00 |
| 05.03.2026 | 65,34 | 65,55 | 64,45 | 64,80 | -1,82% | 96.886,00 |
| 04.03.2026 | 66,43 | 66,45 | 65,32 | 66,00 | -0,84% | 7.195.244,00 |
| 03.03.2026 | 66,70 | 67,04 | 66,16 | 66,56 | -1,48% | 6.136.088,00 |
| 02.03.2026 | 66,80 | 67,72 | 66,51 | 67,56 | 0,84% | 6.729.643,00 |
| 27.02.2026 | 66,60 | 67,94 | 66,56 | 67,00 | 0,60% | 13.314.301,00 |
| 26.02.2026 | 66,13 | 67,02 | 66,10 | 66,60 | 0,92% | 6.142.204,00 |
| 25.02.2026 | 66,00 | 66,24 | 65,00 | 65,99 | -0,80% | 6.945.039,00 |
| 24.02.2026 | 66,60 | 66,92 | 66,23 | 66,52 | -0,24% | 5.981.181,00 |
| 23.02.2026 | 66,39 | 67,15 | 66,25 | 66,68 | 0,82% | 5.342.236,00 |
| 20.02.2026 | 65,83 | 66,37 | 65,50 | 66,14 | 0,98% | 5.576.767,00 |
| 19.02.2026 | 65,21 | 65,69 | 64,87 | 65,50 | 0,66% | 5.367.721,00 |
| 18.02.2026 | 66,40 | 66,44 | 65,02 | 65,07 | -2,14% | 7.854.630,00 |
| 17.02.2026 | 65,75 | 66,74 | 65,75 | 66,49 | 1,26% | 6.984.464,00 |
| 13.02.2026 | 65,02 | 66,00 | 64,75 | 65,66 | 1,36% | 5.767.336,00 |
| 12.02.2026 | 64,70 | 66,28 | 64,70 | 64,78 | 0,43% | 13.316.750,00 |
| 11.02.2026 | 63,94 | 64,62 | 63,63 | 64,50 | 0,94% | 6.624.451,00 |
| 10.02.2026 | 63,22 | 64,14 | 62,98 | 63,90 | 1,28% | 5.549.431,00 |
| 09.02.2026 | 63,18 | 63,23 | 62,56 | 63,09 | -0,22% | 4.743.254,00 |
| 06.02.2026 | 63,40 | 63,90 | 62,65 | 63,23 | -0,21% | 4.717.552,00 |
| 05.02.2026 | 62,57 | 63,75 | 62,47 | 63,36 | 1,44% | 8.392.549,00 |
| 04.02.2026 | 61,68 | 62,53 | 61,25 | 62,46 | 1,63% | 8.623.779,00 |
| 03.02.2026 | 60,54 | 61,64 | 60,53 | 61,46 | 1,54% | 6.668.809,00 |
| 02.02.2026 | 61,03 | 61,28 | 60,45 | 60,53 | -1,03% | 5.991.313,00 |
| 30.01.2026 | 60,63 | 61,23 | 60,40 | 61,16 | 0,63% | 7.304.143,00 |
| 29.01.2026 | 60,33 | 60,78 | 60,10 | 60,78 | 1,18% | 5.344.194,00 |
| 28.01.2026 | 60,92 | 61,16 | 59,90 | 60,07 | -1,40% | 5.077.776,00 |
| 27.01.2026 | 60,41 | 60,97 | 60,23 | 60,92 | 0,86% | 6.180.115,00 |
| 26.01.2026 | 61,04 | 61,13 | 60,26 | 60,40 | -0,56% | 6.867.058,00 |
| 23.01.2026 | 60,92 | 60,95 | 60,19 | 60,74 | -0,18% | 5.406.256,00 |
| 22.01.2026 | 61,76 | 61,95 | 60,79 | 60,85 | -1,52% | 7.229.830,00 |
| 21.01.2026 | 61,80 | 61,86 | 60,95 | 61,79 | 0,28% | 6.318.953,00 |
| 20.01.2026 | 61,42 | 61,95 | 60,87 | 61,62 | 0,33% | 7.360.019,00 |
| 16.01.2026 | 60,47 | 61,54 | 60,38 | 61,42 | 1,15% | 7.223.374,00 |
| 15.01.2026 | 60,30 | 60,75 | 60,15 | 60,72 | 0,68% | 6.752.756,00 |
| 14.01.2026 | 59,29 | 60,32 | 59,26 | 60,31 | 1,82% | 6.755.241,00 |
| 13.01.2026 | 58,95 | 59,38 | 58,67 | 59,23 | 0,58% | 5.062.131,00 |
| 12.01.2026 | 58,40 | 59,06 | 58,30 | 58,89 | 1,24% | 6.354.725,00 |
| 09.01.2026 | 58,22 | 58,67 | 58,02 | 58,17 | -0,21% | 5.188.087,00 |
| 08.01.2026 | 57,32 | 58,54 | 57,30 | 58,29 | 1,64% | 5.709.600,00 |
| 07.01.2026 | 57,73 | 57,92 | 57,00 | 57,35 | -0,12% | 5.629.886,00 |
| 06.01.2026 | 57,94 | 57,94 | 56,70 | 57,42 | -0,74% | 12.238.078,00 |
| 05.01.2026 | 57,30 | 58,09 | 56,77 | 57,85 | 0,94% | 6.824.386,00 |
| 02.01.2026 | 56,30 | 57,54 | 55,92 | 57,31 | 1,67% | 6.203.117,00 |
| 31.12.2025 | 56,73 | 56,75 | 56,34 | 56,37 | -1,16% | 4.774.388,00 |
| 30.12.2025 | 56,93 | 57,08 | 56,73 | 57,03 | 0,39% | 4.993.740,00 |
| 29.12.2025 | 56,76 | 57,05 | 56,72 | 56,81 | 0,21% | 6.390.351,00 |
| 26.12.2025 | 56,63 | 56,84 | 56,42 | 56,69 | 0,04% | 4.445.801,00 |
| 24.12.2025 | 56,15 | 56,74 | 56,14 | 56,67 | 1,32% | 2.415.475,00 |
| 23.12.2025 | 56,72 | 56,80 | 55,86 | 55,93 | -1,31% | 6.825.147,00 |
| 22.12.2025 | 56,36 | 56,75 | 56,01 | 56,67 | 0,60% | 6.001.623,00 |
| 19.12.2025 | 56,83 | 57,21 | 56,31 | 56,33 | -0,78% | 14.314.543,00 |
| 18.12.2025 | 57,84 | 58,02 | 56,61 | 56,77 | -1,71% | 9.714.464,00 |
| 17.12.2025 | 57,39 | 57,88 | 57,19 | 57,76 | 0,56% | 6.212.391,00 |
| 16.12.2025 | 58,11 | 58,17 | 57,41 | 57,44 | -1,10% | 5.410.374,00 |
| 15.12.2025 | 57,89 | 58,16 | 57,64 | 58,08 | 0,62% | 6.600.122,00 |
| 12.12.2025 | 57,29 | 57,92 | 57,29 | 57,72 | 0,87% | 5.165.968,00 |
| 11.12.2025 | 56,98 | 57,40 | 56,69 | 57,22 | 0,97% | 5.385.902,00 |
| 10.12.2025 | 57,09 | 57,58 | 56,65 | 56,67 | -0,67% | 7.983.901,00 |
| 09.12.2025 | 57,52 | 57,80 | 57,00 | 57,05 | -0,47% | 6.047.349,00 |
| 08.12.2025 | 58,47 | 58,47 | 57,32 | 57,32 | -1,98% | 8.371.959,00 |
| 05.12.2025 | 58,20 | 58,86 | 58,10 | 58,48 | 0,46% | 5.419.778,00 |
| 04.12.2025 | 58,11 | 58,62 | 57,87 | 58,21 | 0,21% | 6.072.561,00 |
| 03.12.2025 | 57,74 | 58,25 | 57,52 | 58,09 | 1,03% | 6.560.840,00 |
| 02.12.2025 | 57,59 | 57,73 | 57,06 | 57,50 | 0,12% | 4.730.697,00 |
| 01.12.2025 | 57,30 | 57,59 | 57,02 | 57,43 | -0,31% | 4.602.078,00 |
| 28.11.2025 | 56,92 | 57,62 | 56,88 | 57,61 | 0,82% | 3.490.804,00 |
| 26.11.2025 | 56,74 | 57,40 | 56,68 | 57,14 | 0,74% | 5.129.892,00 |
| 25.11.2025 | 56,70 | 57,04 | 56,47 | 56,72 | 0,41% | 7.259.967,00 |
| 24.11.2025 | 56,90 | 57,03 | 56,30 | 56,49 | -0,32% | 10.444.721,00 |
| 21.11.2025 | 56,49 | 57,16 | 56,31 | 56,67 | 0,66% | 7.221.735,00 |
| 20.11.2025 | 56,80 | 57,03 | 56,27 | 56,30 | -0,72% | 6.060.265,00 |
| 19.11.2025 | 57,32 | 57,41 | 56,54 | 56,71 | -1,10% | 4.429.108,00 |
| 18.11.2025 | 57,00 | 57,46 | 56,68 | 57,34 | 0,60% | 5.440.684,00 |
| 17.11.2025 | 56,84 | 57,07 | 56,66 | 57,00 | 0,35% | 5.548.004,00 |
| 14.11.2025 | 56,84 | 57,12 | 56,54 | 56,80 | 0,37% | 5.630.908,00 |
| 13.11.2025 | 56,96 | 57,65 | 56,55 | 56,59 | -0,60% | 6.716.357,00 |
| 12.11.2025 | 57,07 | 57,20 | 56,77 | 56,93 | -0,40% | 5.497.989,00 |
| 11.11.2025 | 56,68 | 57,26 | 56,62 | 57,16 | 1,38% | 5.019.122,00 |
| 10.11.2025 | 56,88 | 57,03 | 56,03 | 56,38 | -0,86% | 6.427.843,00 |
| 07.11.2025 | 56,51 | 56,90 | 56,39 | 56,87 | 0,96% | 5.958.483,00 |
| 06.11.2025 | 56,31 | 56,65 | 56,08 | 56,33 | 0,37% | 6.114.358,00 |
| 05.11.2025 | 56,50 | 57,00 | 56,10 | 56,12 | -0,04% | 7.875.126,00 |
| 04.11.2025 | 57,80 | 57,94 | 55,95 | 56,14 | -3,54% | 11.474.018,00 |
| 03.11.2025 | 57,69 | 58,34 | 57,32 | 58,20 | 0,38% | 7.773.547,00 |
| 31.10.2025 | 57,46 | 58,19 | 57,21 | 57,98 | 0,12% | 6.794.265,00 |
| 30.10.2025 | 58,52 | 58,84 | 57,88 | 57,91 | -0,77% | 7.396.353,00 |
| 29.10.2025 | 59,04 | 59,31 | 58,09 | 58,36 | -1,44% | 7.192.888,00 |
| 28.10.2025 | 60,27 | 60,27 | 59,16 | 59,21 | -1,97% | 5.791.030,00 |
| 27.10.2025 | 60,00 | 60,41 | 59,79 | 60,40 | 0,68% | 4.946.488,00 |
| 24.10.2025 | 60,38 | 60,44 | 59,98 | 59,99 | -0,38% | 3.884.242,00 |
| 23.10.2025 | 60,51 | 60,58 | 59,88 | 60,22 | -0,08% | 3.455.745,00 |
| 22.10.2025 | 60,05 | 60,55 | 59,86 | 60,27 | 0,40% | 4.077.429,00 |
| 21.10.2025 | 60,70 | 60,90 | 59,69 | 60,03 | -1,01% | 5.307.348,00 |
| 20.10.2025 | 60,01 | 60,65 | 59,99 | 60,64 | 1,17% | 3.687.642,00 |
| 17.10.2025 | 59,50 | 59,99 | 59,33 | 59,94 | 1,10% | 4.241.137,00 |
| 16.10.2025 | 59,56 | 59,91 | 59,24 | 59,29 | -0,29% | 4.717.781,00 |
| 15.10.2025 | 58,85 | 59,55 | 58,61 | 59,46 | 1,05% | 5.143.806,00 |
| 14.10.2025 | 58,73 | 59,09 | 58,56 | 58,84 | 0,19% | 5.303.493,00 |