57,409$
0,45%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 58,10 | 58,10 | 56,96 | 57,15 | -1,55% | 5.522.251,00 |
| 23.04.2025 | 58,36 | 58,66 | 57,42 | 58,05 | -0,80% | 4.954.516,00 |
| 22.04.2025 | 58,32 | 58,88 | 57,98 | 58,52 | 0,97% | 4.058.321,00 |
| 21.04.2025 | 58,15 | 58,69 | 57,16 | 57,96 | -0,62% | 4.414.213,00 |
| 17.04.2025 | 57,32 | 58,62 | 57,20 | 58,32 | 1,85% | 5.109.606,00 |
| 16.04.2025 | 57,00 | 57,92 | 56,98 | 57,26 | 0,44% | 4.657.861,00 |
| 15.04.2025 | 56,45 | 57,14 | 56,14 | 57,01 | 1,32% | 4.991.146,00 |
| 14.04.2025 | 55,65 | 56,64 | 55,36 | 56,27 | 1,90% | 4.591.763,00 |
| 11.04.2025 | 54,00 | 55,35 | 53,65 | 55,22 | 1,98% | 6.516.570,00 |
| 10.04.2025 | 53,95 | 54,78 | 52,61 | 54,15 | 0,31% | 7.982.279,00 |
| 09.04.2025 | 51,50 | 54,37 | 50,71 | 53,98 | 3,27% | 10.569.177,00 |
| 08.04.2025 | 54,18 | 54,44 | 51,81 | 52,27 | -1,25% | 12.132.403,00 |
| 07.04.2025 | 52,70 | 55,04 | 52,48 | 52,93 | -4,03% | 13.272.615,00 |
| 04.04.2025 | 56,33 | 56,99 | 55,07 | 55,15 | -3,35% | 12.097.501,00 |
| 03.04.2025 | 57,51 | 58,16 | 56,38 | 57,06 | -0,11% | 9.623.680,00 |
| 02.04.2025 | 57,29 | 57,55 | 56,68 | 57,12 | -0,05% | 4.765.569,00 |
| 01.04.2025 | 57,93 | 58,20 | 56,51 | 57,15 | -1,48% | 5.135.812,00 |
| 31.03.2025 | 56,75 | 58,27 | 56,75 | 58,01 | 2,47% | 8.202.080,00 |
| 28.03.2025 | 56,41 | 56,74 | 55,98 | 56,61 | 0,80% | 3.504.325,00 |
| 27.03.2025 | 56,47 | 56,93 | 56,10 | 56,16 | -0,71% | 4.490.649,00 |
| 26.03.2025 | 55,80 | 56,72 | 55,72 | 56,56 | 1,64% | 4.475.515,00 |
| 25.03.2025 | 56,33 | 56,45 | 55,51 | 55,65 | -1,12% | 6.720.638,00 |
| 24.03.2025 | 55,90 | 56,46 | 55,75 | 56,28 | 0,86% | 4.699.381,00 |
| 21.03.2025 | 56,27 | 56,33 | 55,57 | 55,80 | -1,17% | 10.839.460,00 |
| 20.03.2025 | 56,62 | 56,66 | 56,10 | 56,46 | 0,04% | 5.079.410,00 |
| 19.03.2025 | 56,96 | 57,03 | 56,28 | 56,44 | -0,91% | 6.039.805,00 |
| 18.03.2025 | 56,99 | 57,18 | 56,61 | 56,96 | -0,04% | 3.708.713,00 |
| 17.03.2025 | 56,95 | 57,37 | 56,81 | 56,98 | 0,51% | 3.837.229,00 |
| 14.03.2025 | 55,97 | 56,82 | 55,86 | 56,69 | 1,49% | 6.367.747,00 |
| 13.03.2025 | 56,50 | 57,45 | 55,80 | 55,86 | -0,90% | 5.824.093,00 |
| 12.03.2025 | 56,50 | 56,72 | 55,88 | 56,37 | -0,60% | 7.062.053,00 |
| 11.03.2025 | 58,50 | 58,77 | 56,23 | 56,71 | -3,04% | 7.482.478,00 |
| 10.03.2025 | 58,75 | 60,39 | 58,22 | 58,49 | 0,02% | 7.584.019,00 |
| 07.03.2025 | 57,47 | 59,02 | 57,43 | 58,48 | 2,01% | 6.256.793,00 |
| 06.03.2025 | 57,86 | 58,27 | 56,73 | 57,33 | -1,34% | 7.126.649,00 |
| 05.03.2025 | 57,40 | 58,26 | 57,09 | 58,11 | 0,61% | 5.369.045,00 |
| 04.03.2025 | 57,70 | 58,53 | 57,70 | 57,76 | 0,36% | 8.280.659,00 |
| 03.03.2025 | 56,67 | 57,64 | 56,63 | 57,55 | 0,91% | 5.859.826,00 |
| 28.02.2025 | 56,84 | 57,25 | 56,66 | 57,03 | 0,81% | 7.520.350,00 |
| 27.02.2025 | 56,08 | 56,83 | 56,05 | 56,57 | 0,84% | 5.082.147,00 |
| 26.02.2025 | 56,16 | 56,91 | 55,90 | 56,10 | -0,25% | 6.078.298,00 |
| 25.02.2025 | 55,69 | 56,46 | 54,13 | 56,24 | -1,87% | 9.777.972,00 |
| 24.02.2025 | 56,74 | 57,56 | 56,66 | 57,31 | 0,39% | 5.309.279,00 |
| 21.02.2025 | 56,72 | 57,33 | 56,63 | 57,09 | 1,01% | 7.387.242,00 |
| 20.02.2025 | 55,67 | 56,70 | 55,67 | 56,52 | 1,53% | 5.226.065,00 |
| 19.02.2025 | 55,05 | 55,88 | 55,00 | 55,67 | 0,80% | 4.123.507,00 |
| 18.02.2025 | 54,35 | 55,24 | 54,23 | 55,23 | 0,66% | 3.811.538,00 |
| 17.02.2025 | 54,74 | 55,02 | 54,73 | 54,87 | 0,69% | - |
| 14.02.2025 | 55,08 | 55,43 | 54,47 | 54,49 | -0,78% | 3.721.331,00 |
| 13.02.2025 | 54,10 | 55,00 | 53,93 | 54,92 | 1,57% | 4.129.722,00 |
| 12.02.2025 | 53,64 | 54,15 | 53,30 | 54,07 | -0,57% | 4.309.976,00 |
| 11.02.2025 | 53,97 | 54,58 | 53,80 | 54,38 | 0,78% | 3.893.174,00 |
| 10.02.2025 | 54,05 | 54,37 | 53,59 | 53,96 | -0,30% | 3.831.239,00 |
| 07.02.2025 | 54,18 | 54,35 | 53,87 | 54,12 | -0,31% | 4.544.545,00 |
| 06.02.2025 | 54,62 | 54,70 | 54,02 | 54,29 | -0,26% | 4.367.303,00 |
| 05.02.2025 | 54,57 | 54,73 | 54,05 | 54,43 | 0,74% | 4.581.678,00 |
| 04.02.2025 | 54,29 | 54,44 | 53,85 | 54,03 | -0,84% | 3.700.776,00 |
| 03.02.2025 | 53,90 | 54,75 | 53,61 | 54,49 | -0,27% | 4.324.235,00 |
| 31.01.2025 | 54,09 | 55,08 | 54,03 | 54,64 | 0,59% | 6.777.451,00 |
| 30.01.2025 | 54,65 | 54,84 | 53,78 | 54,32 | 0,48% | 4.277.756,00 |
| 29.01.2025 | 55,07 | 55,17 | 53,89 | 54,06 | -1,67% | 3.510.727,00 |
| 28.01.2025 | 55,60 | 55,92 | 54,89 | 54,98 | -1,82% | 3.694.680,00 |
| 27.01.2025 | 55,10 | 56,15 | 54,91 | 56,00 | 3,05% | 6.102.670,00 |
| 24.01.2025 | 54,05 | 54,57 | 53,89 | 54,34 | 0,39% | 3.359.156,00 |
| 23.01.2025 | 54,06 | 54,24 | 53,53 | 54,13 | 0,32% | 3.785.560,00 |
| 22.01.2025 | 54,95 | 54,95 | 53,93 | 53,96 | -2,35% | 4.950.005,00 |
| 21.01.2025 | 54,73 | 55,49 | 54,66 | 55,26 | 1,17% | 5.732.438,00 |
| 17.01.2025 | 54,65 | 55,11 | 54,46 | 54,62 | 0,07% | 5.345.374,00 |
| 16.01.2025 | 53,19 | 54,63 | 53,10 | 54,58 | 2,65% | 4.332.035,00 |
| 15.01.2025 | 54,39 | 54,40 | 53,04 | 53,17 | 0,04% | 4.978.005,00 |
| 14.01.2025 | 52,54 | 53,36 | 52,45 | 53,15 | 1,30% | 4.294.589,00 |
| 13.01.2025 | 51,76 | 52,53 | 51,60 | 52,47 | 1,55% | 5.172.748,00 |
| 10.01.2025 | 52,01 | 52,24 | 51,64 | 51,67 | -1,60% | 5.852.120,00 |
| 08.01.2025 | 52,54 | 52,54 | 51,95 | 52,51 | 0,00% | 4.727.817,00 |
| 07.01.2025 | 52,86 | 53,58 | 52,41 | 52,51 | -0,42% | 4.908.545,00 |
| 06.01.2025 | 53,21 | 53,28 | 52,47 | 52,73 | -1,03% | 6.850.034,00 |
| 03.01.2025 | 52,64 | 53,31 | 52,54 | 53,28 | 1,29% | 4.076.272,00 |
| 02.01.2025 | 53,26 | 53,35 | 52,40 | 52,60 | -1,52% | 4.991.084,00 |
| 31.12.2024 | 52,96 | 53,48 | 52,87 | 53,41 | 1,29% | 5.643.315,00 |
| 30.12.2024 | 52,56 | 52,86 | 52,20 | 52,73 | 0,13% | 5.695.297,00 |
| 27.12.2024 | 52,93 | 53,48 | 52,47 | 52,66 | -0,77% | 5.373.852,00 |
| 26.12.2024 | 53,11 | 53,39 | 52,89 | 53,07 | -0,32% | 7.391.190,00 |
| 24.12.2024 | 52,88 | 53,24 | 52,67 | 53,24 | 0,45% | 2.585.016,00 |
| 23.12.2024 | 52,70 | 53,07 | 52,44 | 53,00 | 0,40% | 5.474.870,00 |
| 20.12.2024 | 52,00 | 53,56 | 52,00 | 52,79 | 1,99% | 14.467.152,00 |
| 19.12.2024 | 53,17 | 53,51 | 51,74 | 51,76 | -1,99% | 7.959.006,00 |
| 18.12.2024 | 54,30 | 54,82 | 52,78 | 52,81 | -3,14% | 7.659.414,00 |
| 17.12.2024 | 54,41 | 55,15 | 54,14 | 54,52 | -0,11% | 4.951.728,00 |
| 16.12.2024 | 55,05 | 55,47 | 54,52 | 54,58 | -1,37% | 5.671.632,00 |
| 13.12.2024 | 55,00 | 55,51 | 54,77 | 55,34 | 0,36% | 3.899.139,00 |
| 12.12.2024 | 55,20 | 55,88 | 55,06 | 55,14 | -0,33% | 3.885.153,00 |
| 11.12.2024 | 55,67 | 55,98 | 55,17 | 55,32 | -0,82% | 6.634.565,00 |
| 10.12.2024 | 56,22 | 56,32 | 55,69 | 55,78 | -1,24% | 5.089.555,00 |
| 09.12.2024 | 56,11 | 56,68 | 55,77 | 56,48 | 0,55% | 3.946.838,00 |
| 06.12.2024 | 56,06 | 56,36 | 55,95 | 56,17 | 0,20% | 3.112.184,00 |
| 05.12.2024 | 55,97 | 56,17 | 55,68 | 56,06 | -0,20% | 3.790.633,00 |
| 04.12.2024 | 56,38 | 56,57 | 55,94 | 56,17 | 0,25% | 4.011.262,00 |
| 03.12.2024 | 56,90 | 56,94 | 56,00 | 56,03 | -1,16% | 4.856.200,00 |
| 02.12.2024 | 57,56 | 57,67 | 56,41 | 56,69 | -2,07% | 5.052.987,00 |
| 29.11.2024 | 58,50 | 58,65 | 57,79 | 57,89 | -0,74% | 3.486.234,00 |