58,742$
1,05%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 58,20 | 58,78 | 58,17 | 58,76 | 1,08% | 4.370.657,00 |
| 28.08.2025 | 58,63 | 58,63 | 57,86 | 58,13 | -0,72% | 5.009.829,00 |
| 27.08.2025 | 58,40 | 58,77 | 58,18 | 58,55 | 0,72% | 5.703.912,00 |
| 26.08.2025 | 58,30 | 58,38 | 57,72 | 58,13 | -0,14% | 7.617.747,00 |
| 25.08.2025 | 58,68 | 58,89 | 58,12 | 58,21 | -1,21% | 6.828.975,00 |
| 22.08.2025 | 59,86 | 60,10 | 58,84 | 58,92 | -1,11% | 7.649.971,00 |
| 21.08.2025 | 59,77 | 59,86 | 59,32 | 59,58 | -0,53% | 4.920.989,00 |
| 20.08.2025 | 59,23 | 60,17 | 59,15 | 59,90 | 1,51% | 6.768.023,00 |
| 19.08.2025 | 58,05 | 59,03 | 57,99 | 59,01 | 1,97% | 4.600.172,00 |
| 18.08.2025 | 58,50 | 58,63 | 57,85 | 57,87 | -1,04% | 4.331.113,00 |
| 15.08.2025 | 58,01 | 58,69 | 57,82 | 58,48 | 1,14% | 6.242.821,00 |
| 14.08.2025 | 57,79 | 58,02 | 57,61 | 57,82 | -0,12% | 4.193.695,00 |
| 13.08.2025 | 57,73 | 58,02 | 57,28 | 57,89 | 0,40% | 4.666.578,00 |
| 12.08.2025 | 57,45 | 57,70 | 57,01 | 57,66 | 0,47% | 4.149.222,00 |
| 11.08.2025 | 57,38 | 57,92 | 57,35 | 57,39 | -0,09% | 3.609.420,00 |
| 08.08.2025 | 57,16 | 57,98 | 57,13 | 57,44 | 0,61% | 4.537.967,00 |
| 07.08.2025 | 56,96 | 57,21 | 56,27 | 57,09 | 0,32% | 5.058.323,00 |
| 06.08.2025 | 57,23 | 57,49 | 56,89 | 56,91 | -0,51% | 4.195.512,00 |
| 05.08.2025 | 57,36 | 57,58 | 57,17 | 57,20 | -0,44% | 4.204.441,00 |
| 04.08.2025 | 56,56 | 57,48 | 56,53 | 57,45 | 1,56% | 5.232.192,00 |
| 01.08.2025 | 56,50 | 57,00 | 55,92 | 56,57 | 0,78% | 7.981.852,00 |
| 31.07.2025 | 56,76 | 56,95 | 56,04 | 56,13 | -1,16% | 7.458.531,00 |
| 30.07.2025 | 57,40 | 57,73 | 56,59 | 56,79 | -0,99% | 3.860.485,00 |
| 29.07.2025 | 57,07 | 57,44 | 56,76 | 57,36 | 0,88% | 4.392.156,00 |
| 28.07.2025 | 57,90 | 57,90 | 56,85 | 56,86 | -1,80% | 4.243.412,00 |
| 25.07.2025 | 58,09 | 58,20 | 57,29 | 57,90 | -0,21% | 4.439.262,00 |
| 24.07.2025 | 57,76 | 58,26 | 57,63 | 58,02 | 0,24% | 3.995.872,00 |
| 23.07.2025 | 57,78 | 58,09 | 57,54 | 57,88 | 0,07% | 3.666.112,00 |
| 22.07.2025 | 56,49 | 57,88 | 56,49 | 57,84 | 2,57% | 5.154.852,00 |
| 21.07.2025 | 56,67 | 56,99 | 56,32 | 56,39 | -0,14% | 3.718.444,00 |
| 18.07.2025 | 56,45 | 56,82 | 56,30 | 56,47 | 0,20% | 4.161.853,00 |
| 17.07.2025 | 56,75 | 56,93 | 56,36 | 56,36 | -0,76% | 4.440.116,00 |
| 16.07.2025 | 56,98 | 57,19 | 56,61 | 56,79 | 0,23% | 5.292.737,00 |
| 15.07.2025 | 58,20 | 58,44 | 56,66 | 56,66 | -3,48% | 7.800.358,00 |
| 14.07.2025 | 57,07 | 58,98 | 57,07 | 58,70 | 2,69% | 13.455.201,00 |
| 11.07.2025 | 56,77 | 57,34 | 56,59 | 57,16 | 0,40% | 4.629.333,00 |
| 10.07.2025 | 56,79 | 57,16 | 56,60 | 56,93 | 0,02% | 5.415.227,00 |
| 09.07.2025 | 57,49 | 57,58 | 56,92 | 56,92 | -0,99% | 5.712.181,00 |
| 08.07.2025 | 57,19 | 57,65 | 57,06 | 57,49 | -0,07% | 3.968.783,00 |
| 07.07.2025 | 57,70 | 57,94 | 57,21 | 57,53 | -0,26% | 4.691.003,00 |
| 03.07.2025 | 57,72 | 57,88 | 57,39 | 57,68 | -0,12% | 2.942.493,00 |
| 02.07.2025 | 57,50 | 57,84 | 57,14 | 57,75 | -0,09% | 3.975.042,00 |
| 01.07.2025 | 57,42 | 58,14 | 57,22 | 57,80 | 0,33% | 5.686.898,00 |
| 30.06.2025 | 57,07 | 57,65 | 56,56 | 57,61 | 1,02% | 7.304.282,00 |
| 27.06.2025 | 57,31 | 57,65 | 56,82 | 57,03 | -0,30% | 5.318.636,00 |
| 26.06.2025 | 57,40 | 57,55 | 56,70 | 57,20 | 0,21% | 6.152.845,00 |
| 25.06.2025 | 57,75 | 57,79 | 57,05 | 57,08 | -1,55% | 8.468.691,00 |
| 24.06.2025 | 58,27 | 58,41 | 57,88 | 57,98 | -0,67% | 5.388.624,00 |
| 23.06.2025 | 57,22 | 58,45 | 57,22 | 58,37 | 2,08% | 5.171.343,00 |
| 20.06.2025 | 57,56 | 57,99 | 57,14 | 57,18 | -0,69% | 16.937.630,00 |
| 18.06.2025 | 57,62 | 57,91 | 57,27 | 57,58 | 0,09% | 4.412.984,00 |
| 17.06.2025 | 57,40 | 57,75 | 57,09 | 57,53 | 0,24% | 4.274.041,00 |
| 16.06.2025 | 57,69 | 58,06 | 57,23 | 57,39 | -0,43% | 5.060.637,00 |
| 13.06.2025 | 57,82 | 58,17 | 57,27 | 57,64 | -0,55% | 4.854.066,00 |
| 12.06.2025 | 57,79 | 58,12 | 57,52 | 57,96 | 0,35% | 4.266.787,00 |
| 11.06.2025 | 57,37 | 57,95 | 57,35 | 57,76 | 0,71% | 4.193.840,00 |
| 10.06.2025 | 56,84 | 57,55 | 56,83 | 57,35 | 0,95% | 4.739.230,00 |
| 09.06.2025 | 55,96 | 56,90 | 55,86 | 56,81 | 1,45% | 5.659.164,00 |
| 06.06.2025 | 55,79 | 56,18 | 55,61 | 56,00 | 0,30% | 4.841.648,00 |
| 05.06.2025 | 56,01 | 56,03 | 55,57 | 55,83 | -0,16% | 4.887.518,00 |
| 04.06.2025 | 55,85 | 56,20 | 55,52 | 55,92 | -0,16% | 5.147.744,00 |
| 03.06.2025 | 56,22 | 56,32 | 55,85 | 56,01 | -1,01% | 4.757.760,00 |
| 02.06.2025 | 56,10 | 56,59 | 55,67 | 56,58 | -0,07% | 4.573.642,00 |
| 30.05.2025 | 56,39 | 56,75 | 56,11 | 56,62 | 0,46% | 9.971.398,00 |
| 29.05.2025 | 55,80 | 56,37 | 55,56 | 56,36 | 0,91% | 4.857.976,00 |
| 28.05.2025 | 56,16 | 56,20 | 55,66 | 55,85 | -0,55% | 3.306.017,00 |
| 27.05.2025 | 55,79 | 56,33 | 55,55 | 56,16 | 1,13% | 4.487.813,00 |
| 23.05.2025 | 55,46 | 55,70 | 55,03 | 55,53 | 0,63% | 4.007.132,00 |
| 22.05.2025 | 55,23 | 55,39 | 54,64 | 55,18 | -0,13% | 4.038.574,00 |
| 21.05.2025 | 56,13 | 56,20 | 55,17 | 55,25 | -1,69% | 4.533.997,00 |
| 20.05.2025 | 56,04 | 56,35 | 56,00 | 56,20 | -0,09% | 2.781.430,00 |
| 19.05.2025 | 56,06 | 56,38 | 55,90 | 56,25 | 0,02% | 4.691.283,00 |
| 16.05.2025 | 55,50 | 56,34 | 55,30 | 56,24 | 1,52% | 6.484.513,00 |
| 15.05.2025 | 54,72 | 55,40 | 54,52 | 55,40 | 1,58% | 5.836.544,00 |
| 14.05.2025 | 55,05 | 55,18 | 54,38 | 54,54 | -0,94% | 6.270.223,00 |
| 13.05.2025 | 55,78 | 55,89 | 54,82 | 55,06 | -1,57% | 6.642.085,00 |
| 12.05.2025 | 56,15 | 56,20 | 55,35 | 55,94 | -1,32% | 8.776.895,00 |
| 09.05.2025 | 56,21 | 56,88 | 55,90 | 56,69 | 0,78% | 3.634.766,00 |
| 08.05.2025 | 56,70 | 56,81 | 56,20 | 56,25 | -0,86% | 4.858.630,00 |
| 07.05.2025 | 56,80 | 57,23 | 56,58 | 56,74 | -0,09% | 6.822.854,00 |
| 06.05.2025 | 56,88 | 57,55 | 56,37 | 56,79 | -0,26% | 5.650.193,00 |
| 05.05.2025 | 56,96 | 57,35 | 56,75 | 56,94 | -0,04% | 4.392.834,00 |
| 02.05.2025 | 57,60 | 57,70 | 56,79 | 56,96 | -0,37% | 4.292.747,00 |
| 01.05.2025 | 57,70 | 57,88 | 57,04 | 57,17 | -1,19% | 4.308.514,00 |
| 30.04.2025 | 57,56 | 58,06 | 56,96 | 57,86 | 0,84% | 7.998.962,00 |
| 29.04.2025 | 57,24 | 57,67 | 56,83 | 57,38 | 0,24% | 3.691.060,00 |
| 28.04.2025 | 56,89 | 57,37 | 56,42 | 57,24 | 0,62% | 3.789.839,00 |
| 25.04.2025 | 57,26 | 57,37 | 56,56 | 56,89 | -0,45% | 3.861.460,00 |
| 24.04.2025 | 58,07 | 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 |