61,912$
0,20%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 64,20 | 65,15 | 63,94 | 64,94 | -0,09% | 7.127.401,00 |
| 06.03.2026 | 64,61 | 65,06 | 64,24 | 65,00 | 0,31% | 6.228.147,00 |
| 05.03.2026 | 65,32 | 65,55 | 64,45 | 64,80 | -1,82% | 8.088.274,00 |
| 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 | 1,24% | 7.360.019,00 |
| 19.01.2026 | 60,55 | 60,97 | 60,41 | 60,87 | -0,90% | - |
| 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 |