64,242$
-0,29%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 65,57 | 65,99 | 63,66 | 64,43 | -1,69% | 5.606.502,00 |
| 29.07.2026 | 65,98 | 66,27 | 65,17 | 65,54 | -0,29% | 4.391.621,00 |
| 28.07.2026 | 66,28 | 66,57 | 65,63 | 65,73 | 0,35% | 4.618.710,00 |
| 27.07.2026 | 65,57 | 66,25 | 65,31 | 65,50 | -0,15% | 3.925.341,00 |
| 24.07.2026 | 64,90 | 65,73 | 64,85 | 65,60 | 1,36% | 3.589.497,00 |
| 23.07.2026 | 65,31 | 65,40 | 64,40 | 64,72 | -0,48% | 4.567.146,00 |
| 22.07.2026 | 65,33 | 65,63 | 65,00 | 65,03 | 0,06% | 3.812.470,00 |
| 21.07.2026 | 64,80 | 65,03 | 64,56 | 64,99 | -0,29% | 3.897.706,00 |
| 20.07.2026 | 65,68 | 65,94 | 64,96 | 65,18 | -0,81% | 4.391.486,00 |
| 17.07.2026 | 66,33 | 67,15 | 65,19 | 65,71 | -0,06% | 6.549.080,00 |
| 16.07.2026 | 63,64 | 65,78 | 63,58 | 65,75 | 3,94% | 5.174.827,00 |
| 15.07.2026 | 64,12 | 64,28 | 63,09 | 63,26 | -0,80% | 4.554.415,00 |
| 14.07.2026 | 64,08 | 64,45 | 63,77 | 63,77 | -0,62% | 5.126.601,00 |
| 13.07.2026 | 63,46 | 64,26 | 63,46 | 64,17 | 1,36% | 5.331.389,00 |
| 10.07.2026 | 63,60 | 63,69 | 62,78 | 63,31 | 0,22% | 4.598.764,00 |
| 09.07.2026 | 63,35 | 63,68 | 62,97 | 63,17 | -0,09% | 7.682.475,00 |
| 08.07.2026 | 64,00 | 64,17 | 63,19 | 63,23 | -1,22% | 5.284.094,00 |
| 07.07.2026 | 63,65 | 64,74 | 63,61 | 64,01 | 1,30% | 5.741.952,00 |
| 06.07.2026 | 63,63 | 63,70 | 62,86 | 63,19 | -1,02% | 4.872.843,00 |
| 02.07.2026 | 62,20 | 63,85 | 62,20 | 63,84 | 3,27% | 6.422.361,00 |
| 01.07.2026 | 62,11 | 62,41 | 61,80 | 61,82 | -0,23% | 5.705.220,00 |
| 30.06.2026 | 62,43 | 62,78 | 61,92 | 61,96 | -1,71% | 8.063.545,00 |
| 29.06.2026 | 62,80 | 63,06 | 62,24 | 63,04 | -0,13% | 4.912.773,00 |
| 26.06.2026 | 62,45 | 63,26 | 62,40 | 63,12 | 1,74% | 8.329.813,00 |
| 25.06.2026 | 62,16 | 62,27 | 61,31 | 62,04 | 0,08% | 4.828.147,00 |
| 24.06.2026 | 61,77 | 62,46 | 61,48 | 61,99 | 0,75% | 6.339.761,00 |
| 23.06.2026 | 60,95 | 61,69 | 60,94 | 61,53 | 1,57% | 6.680.823,00 |
| 22.06.2026 | 60,46 | 61,05 | 60,26 | 60,58 | 0,52% | 7.483.869,00 |
| 19.06.2026 | 60,40 | 60,92 | 60,09 | 60,27 | 0,05% | - |
| 18.06.2026 | 60,77 | 60,90 | 60,22 | 60,24 | -0,54% | 12.961.677,00 |
| 17.06.2026 | 61,83 | 62,02 | 60,31 | 60,57 | -2,57% | 6.072.705,00 |
| 16.06.2026 | 62,29 | 62,55 | 61,76 | 62,17 | 0,05% | 4.558.175,00 |
| 15.06.2026 | 62,72 | 62,97 | 62,07 | 62,14 | -0,92% | 5.327.138,00 |
| 12.06.2026 | 62,18 | 62,85 | 62,16 | 62,72 | 1,31% | 5.768.633,00 |
| 11.06.2026 | 62,37 | 62,83 | 61,88 | 61,91 | -0,32% | 6.049.656,00 |
| 10.06.2026 | 61,69 | 62,41 | 61,61 | 62,11 | 1,40% | 6.447.573,00 |
| 09.06.2026 | 60,24 | 61,51 | 59,98 | 61,25 | 2,07% | 8.090.372,00 |
| 08.06.2026 | 60,69 | 60,96 | 59,85 | 60,01 | -1,36% | 6.535.990,00 |
| 05.06.2026 | 59,72 | 61,48 | 59,50 | 60,84 | 1,82% | 6.835.109,00 |
| 04.06.2026 | 60,48 | 60,63 | 59,51 | 59,75 | 0,05% | 5.964.103,00 |
| 03.06.2026 | 59,88 | 60,66 | 59,72 | 59,72 | -0,32% | 5.730.078,00 |
| 02.06.2026 | 59,71 | 60,07 | 59,48 | 59,91 | 0,60% | 5.252.475,00 |
| 01.06.2026 | 60,72 | 60,90 | 59,53 | 59,55 | -2,82% | 7.512.568,00 |
| 29.05.2026 | 61,60 | 61,60 | 60,61 | 61,28 | -0,66% | 14.703.050,00 |
| 28.05.2026 | 62,10 | 62,42 | 61,67 | 61,69 | -0,80% | 5.677.802,00 |
| 27.05.2026 | 62,43 | 62,93 | 62,13 | 62,19 | -0,42% | 4.504.630,00 |
| 26.05.2026 | 62,08 | 62,50 | 61,87 | 62,45 | 0,69% | 4.936.148,00 |
| 22.05.2026 | 62,23 | 62,42 | 61,57 | 62,02 | -0,34% | 4.335.673,00 |
| 21.05.2026 | 62,10 | 62,36 | 61,65 | 62,23 | -0,02% | 3.807.502,00 |
| 20.05.2026 | 62,04 | 62,32 | 61,67 | 62,24 | 0,24% | 4.749.647,00 |
| 19.05.2026 | 61,55 | 62,44 | 61,38 | 62,09 | 0,62% | 4.300.921,00 |
| 18.05.2026 | 61,45 | 61,73 | 61,34 | 61,71 | 0,97% | 5.333.324,00 |
| 15.05.2026 | 62,00 | 62,06 | 61,11 | 61,12 | -1,36% | 5.294.853,00 |
| 14.05.2026 | 61,64 | 62,19 | 61,52 | 61,96 | 0,72% | 6.052.117,00 |
| 13.05.2026 | 62,28 | 62,40 | 61,18 | 61,52 | -1,62% | 6.456.347,00 |
| 12.05.2026 | 62,62 | 62,90 | 62,33 | 62,53 | 0,27% | 5.549.513,00 |
| 11.05.2026 | 62,00 | 62,60 | 61,98 | 62,36 | 0,71% | 5.683.206,00 |
| 08.05.2026 | 62,07 | 62,68 | 61,58 | 61,92 | 0,21% | 7.270.797,00 |
| 07.05.2026 | 63,60 | 63,67 | 61,52 | 61,79 | -3,47% | 13.525.038,00 |
| 06.05.2026 | 63,55 | 64,08 | 63,55 | 64,01 | 0,69% | 5.081.425,00 |
| 05.05.2026 | 63,35 | 63,80 | 63,21 | 63,57 | 0,19% | 3.611.693,00 |
| 04.05.2026 | 63,40 | 64,05 | 63,22 | 63,45 | -0,56% | 4.360.997,00 |
| 01.05.2026 | 64,21 | 64,33 | 63,72 | 63,81 | -0,67% | 4.658.184,00 |
| 30.04.2026 | 62,86 | 64,26 | 62,86 | 64,24 | 1,50% | 7.824.246,00 |
| 29.04.2026 | 63,22 | 63,59 | 63,12 | 63,29 | -0,41% | 4.855.061,00 |
| 28.04.2026 | 63,21 | 63,57 | 62,64 | 63,55 | 1,27% | 5.219.296,00 |
| 27.04.2026 | 63,30 | 63,72 | 62,58 | 62,75 | -0,92% | 4.742.691,00 |
| 24.04.2026 | 64,08 | 64,21 | 63,31 | 63,33 | -1,17% | 4.133.486,00 |
| 23.04.2026 | 63,73 | 64,12 | 63,59 | 64,08 | 1,17% | 3.660.632,00 |
| 22.04.2026 | 64,25 | 64,44 | 63,13 | 63,34 | -1,03% | 5.461.615,00 |
| 21.04.2026 | 64,90 | 64,96 | 63,96 | 64,00 | -1,42% | 6.721.095,00 |
| 20.04.2026 | 65,01 | 65,35 | 64,81 | 64,92 | -0,26% | 4.092.332,00 |
| 17.04.2026 | 64,62 | 65,27 | 64,27 | 65,09 | 0,70% | 5.151.171,00 |
| 16.04.2026 | 63,99 | 64,65 | 63,95 | 64,64 | 1,06% | 4.200.947,00 |
| 15.04.2026 | 63,82 | 63,99 | 63,25 | 63,96 | 0,24% | 4.907.695,00 |
| 14.04.2026 | 63,40 | 63,86 | 62,95 | 63,81 | 0,77% | 4.390.982,00 |
| 13.04.2026 | 63,37 | 63,56 | 62,82 | 63,32 | -0,67% | 5.086.715,00 |
| 10.04.2026 | 63,29 | 63,76 | 63,05 | 63,75 | 0,87% | 5.577.501,00 |
| 09.04.2026 | 62,59 | 63,65 | 62,31 | 63,20 | 0,65% | 4.289.234,00 |
| 08.04.2026 | 62,58 | 62,96 | 61,95 | 62,79 | 0,90% | 8.524.016,00 |
| 07.04.2026 | 61,81 | 62,42 | 61,70 | 62,23 | 0,65% | 4.609.500,00 |
| 06.04.2026 | 61,78 | 62,23 | 61,63 | 61,83 | -0,61% | 3.711.951,00 |
| 02.04.2026 | 62,22 | 62,68 | 61,80 | 62,21 | 0,53% | 6.168.157,00 |
| 01.04.2026 | 61,25 | 61,99 | 61,01 | 61,88 | 1,14% | 5.998.910,00 |
| 31.03.2026 | 61,30 | 61,61 | 60,75 | 61,18 | 0,05% | 7.479.455,00 |
| 30.03.2026 | 61,35 | 61,75 | 60,82 | 61,15 | 0,76% | 5.112.955,00 |
| 27.03.2026 | 60,34 | 61,22 | 60,05 | 60,69 | 0,70% | 5.341.615,00 |
| 26.03.2026 | 59,99 | 60,65 | 59,90 | 60,27 | 0,35% | 3.980.806,00 |
| 25.03.2026 | 60,59 | 60,74 | 59,85 | 60,06 | -0,66% | 5.576.130,00 |
| 24.03.2026 | 60,83 | 61,09 | 60,36 | 60,46 | -0,64% | 5.404.360,00 |
| 23.03.2026 | 61,50 | 61,77 | 60,73 | 60,85 | -0,16% | 7.383.703,00 |
| 20.03.2026 | 62,31 | 62,60 | 60,60 | 60,95 | -2,70% | 10.257.281,00 |
| 19.03.2026 | 62,85 | 63,22 | 62,52 | 62,64 | -0,63% | 4.695.895,00 |
| 18.03.2026 | 63,84 | 63,99 | 62,78 | 63,04 | -1,64% | 6.777.092,00 |
| 17.03.2026 | 65,09 | 65,31 | 64,06 | 64,09 | -1,28% | 6.457.750,00 |
| 16.03.2026 | 65,00 | 65,51 | 64,81 | 64,92 | 0,74% | 6.842.428,00 |
| 13.03.2026 | 65,72 | 65,82 | 64,36 | 64,44 | -0,91% | 5.752.200,00 |
| 12.03.2026 | 64,55 | 65,42 | 64,34 | 65,03 | 0,49% | 6.149.099,00 |
| 11.03.2026 | 64,55 | 64,78 | 64,13 | 64,71 | -0,26% | 5.318.328,00 |
| 10.03.2026 | 64,76 | 65,55 | 64,35 | 64,88 | -0,09% | 5.103.677,00 |