56,343$
1,50%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 55,95 | 56,52 | 55,71 | 56,34 | 1,50% | 5.445.640,00 |
| 19.10.2026 | 55,80 | 55,94 | 55,40 | 55,51 | -1,02% | 7.028.672,00 |
| 16.10.2026 | 55,81 | 56,31 | 55,53 | 56,08 | 0,95% | 6.850.981,00 |
| 15.10.2026 | 56,11 | 56,78 | 55,51 | 55,55 | 0,69% | 7.411.174,00 |
| 14.10.2026 | 54,84 | 55,52 | 54,49 | 55,17 | 0,33% | 8.053.986,00 |
| 13.10.2026 | 55,25 | 55,31 | 54,24 | 54,99 | 0,53% | 16.839.624,00 |
| 12.10.2026 | 54,15 | 54,74 | 53,90 | 54,70 | 0,96% | 7.642.998,00 |
| 09.10.2026 | 54,14 | 54,31 | 53,83 | 54,18 | 0,02% | 4.968.996,00 |
| 08.10.2026 | 53,27 | 54,18 | 53,15 | 54,17 | 1,54% | 12.337.746,00 |
| 07.10.2026 | 54,25 | 54,30 | 53,32 | 53,35 | -1,66% | 6.546.490,00 |
| 06.10.2026 | 54,00 | 54,37 | 53,89 | 54,25 | 0,89% | 7.577.400,00 |
| 05.10.2026 | 54,07 | 54,22 | 53,47 | 53,77 | -0,67% | 8.211.196,00 |
| 02.10.2026 | 53,86 | 54,34 | 53,44 | 54,13 | 1,12% | 7.675.134,00 |
| 01.10.2026 | 54,25 | 54,32 | 53,33 | 53,53 | -1,42% | 11.307.595,00 |
| 30.09.2026 | 55,01 | 55,03 | 54,23 | 54,30 | -1,52% | 8.897.987,00 |
| 29.09.2026 | 55,30 | 55,49 | 54,94 | 55,14 | -0,38% | 9.648.554,00 |
| 28.09.2026 | 55,55 | 55,71 | 55,10 | 55,35 | -0,34% | 10.320.011,00 |
| 25.09.2026 | 55,45 | 55,66 | 55,08 | 55,54 | 0,23% | 11.970.598,00 |
| 24.09.2026 | 55,54 | 55,77 | 55,07 | 55,41 | -0,36% | 9.367.965,00 |
| 23.09.2026 | 56,02 | 56,23 | 55,28 | 55,61 | -1,63% | 13.617.517,00 |
| 22.09.2026 | 56,91 | 56,95 | 56,46 | 56,53 | -0,21% | 7.324.874,00 |
| 21.09.2026 | 57,08 | 57,32 | 56,61 | 56,65 | -0,02% | 8.624.658,00 |
| 18.09.2026 | 57,18 | 57,35 | 56,55 | 56,66 | -1,15% | 15.214.849,00 |
| 17.09.2026 | 57,64 | 57,79 | 56,94 | 57,32 | 0,30% | 8.419.124,00 |
| 16.09.2026 | 58,76 | 59,07 | 56,86 | 57,15 | -2,66% | 11.632.016,00 |
| 15.09.2026 | 59,38 | 59,42 | 58,52 | 58,71 | -0,94% | 7.049.003,00 |
| 14.09.2026 | 59,95 | 60,45 | 59,23 | 59,27 | -0,39% | 9.212.662,00 |
| 11.09.2026 | 59,69 | 59,85 | 59,18 | 59,50 | -0,12% | 6.398.112,00 |
| 10.09.2026 | 60,30 | 60,47 | 59,48 | 59,57 | -0,90% | 5.958.063,00 |
| 09.09.2026 | 61,16 | 61,31 | 60,05 | 60,11 | -1,49% | 6.384.026,00 |
| 08.09.2026 | 61,15 | 61,69 | 60,95 | 61,02 | -0,38% | 5.966.050,00 |
| 04.09.2026 | 61,34 | 61,83 | 61,15 | 61,25 | -0,79% | 5.101.480,00 |
| 03.09.2026 | 61,80 | 61,97 | 61,32 | 61,74 | 0,39% | 3.899.113,00 |
| 02.09.2026 | 61,56 | 61,74 | 60,87 | 61,50 | 0,23% | 5.403.161,00 |
| 01.09.2026 | 61,49 | 61,83 | 61,05 | 61,36 | 0,13% | 5.449.381,00 |
| 31.08.2026 | 61,65 | 61,65 | 61,16 | 61,28 | -1,13% | 6.719.768,00 |
| 28.08.2026 | 62,15 | 62,21 | 61,80 | 61,98 | 0,29% | 3.702.926,00 |
| 27.08.2026 | 62,09 | 62,11 | 61,65 | 61,80 | -0,74% | 5.292.671,00 |
| 26.08.2026 | 62,95 | 62,95 | 62,25 | 62,26 | -0,91% | 4.118.897,00 |
| 25.08.2026 | 62,95 | 63,10 | 62,63 | 62,83 | -0,54% | 4.373.293,00 |
| 24.08.2026 | 62,91 | 63,41 | 62,75 | 63,17 | 0,91% | 3.895.279,00 |
| 21.08.2026 | 63,28 | 63,40 | 62,50 | 62,60 | -0,90% | 4.102.614,00 |
| 20.08.2026 | 63,00 | 63,54 | 62,80 | 63,17 | 0,35% | 3.589.304,00 |
| 19.08.2026 | 62,82 | 63,18 | 62,53 | 62,95 | 1,19% | 9.578.978,00 |
| 18.08.2026 | 62,87 | 62,96 | 62,20 | 62,21 | -0,30% | 4.035.815,00 |
| 17.08.2026 | 62,49 | 62,59 | 62,13 | 62,40 | -0,54% | 5.340.912,00 |
| 14.08.2026 | 62,98 | 63,28 | 62,69 | 62,74 | -0,33% | 3.651.670,00 |
| 13.08.2026 | 62,77 | 63,26 | 62,77 | 62,95 | 0,58% | 5.172.953,00 |
| 12.08.2026 | 62,00 | 62,65 | 61,79 | 62,59 | 1,13% | 12.364.974,00 |
| 11.08.2026 | 61,75 | 62,23 | 61,49 | 61,89 | 0,00% | 4.234.706,00 |
| 10.08.2026 | 62,26 | 62,26 | 61,27 | 61,89 | -0,99% | 6.015.688,00 |
| 07.08.2026 | 62,30 | 62,91 | 62,16 | 62,51 | 0,24% | 4.787.227,00 |
| 06.08.2026 | 64,34 | 64,95 | 62,30 | 62,36 | -0,54% | 6.024.123,00 |
| 05.08.2026 | 62,99 | 63,05 | 62,15 | 62,70 | -0,32% | 5.685.070,00 |
| 04.08.2026 | 63,01 | 63,23 | 62,13 | 62,90 | -0,91% | 5.369.806,00 |
| 03.08.2026 | 63,88 | 64,13 | 62,96 | 63,48 | -0,61% | 6.055.546,00 |
| 31.07.2026 | 63,91 | 64,07 | 63,24 | 63,87 | -0,87% | 5.733.483,00 |
| 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 |