56,920$
-0,40%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,28 | 57,37 | 56,56 | 56,92 | -0,40% | 175.132,00 |
| 24.04.2025 | 58,07 | 58,10 | 56,96 | 57,15 | -1,55% | 5.503.037,00 |
| 23.04.2025 | 58,36 | 58,66 | 57,42 | 58,05 | -0,80% | 4.947.887,00 |
| 22.04.2025 | 58,32 | 58,88 | 57,98 | 58,52 | 0,97% | 3.855.031,00 |
| 21.04.2025 | 58,15 | 58,69 | 57,16 | 57,96 | -0,62% | 4.402.136,00 |
| 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% | 4.639.674,00 |
| 15.04.2025 | 56,45 | 57,14 | 56,14 | 57,01 | 1,32% | 4.983.954,00 |
| 14.04.2025 | 55,65 | 56,64 | 55,36 | 56,27 | 1,90% | 4.574.040,00 |
| 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% | 7.971.662,00 |
| 09.04.2025 | 51,50 | 54,37 | 50,71 | 53,98 | 3,27% | 10.536.849,00 |
| 08.04.2025 | 54,18 | 54,44 | 51,81 | 52,27 | -1,25% | 11.726.559,00 |
| 07.04.2025 | 52,70 | 55,04 | 52,48 | 52,93 | -4,03% | 13.117.678,00 |
| 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% | 9.603.130,00 |
| 02.04.2025 | 57,29 | 57,55 | 56,68 | 57,12 | -0,05% | 4.677.279,00 |
| 01.04.2025 | 57,93 | 58,20 | 56,51 | 57,15 | -1,48% | 5.076.087,00 |
| 31.03.2025 | 56,75 | 58,27 | 56,75 | 58,01 | 2,47% | 8.186.238,00 |
| 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% | 4.482.813,00 |
| 26.03.2025 | 55,80 | 56,72 | 55,72 | 56,56 | 1,64% | 4.434.187,00 |
| 25.03.2025 | 56,31 | 56,45 | 55,51 | 55,65 | -1,12% | 6.030.990,00 |
| 24.03.2025 | 55,90 | 56,46 | 55,75 | 56,28 | 0,86% | 4.692.709,00 |
| 21.03.2025 | 56,27 | 56,33 | 55,57 | 55,80 | -1,17% | 10.839.460,00 |
| 20.03.2025 | 56,64 | 56,66 | 56,10 | 56,46 | 0,04% | 5.038.182,00 |
| 19.03.2025 | 56,96 | 57,03 | 56,28 | 56,44 | -0,91% | 6.027.507,00 |
| 18.03.2025 | 57,08 | 57,18 | 56,61 | 56,96 | -0,04% | 3.703.315,00 |
| 17.03.2025 | 56,90 | 57,37 | 56,81 | 56,98 | 0,51% | 3.826.551,00 |
| 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% | 5.808.613,00 |
| 12.03.2025 | 56,42 | 56,72 | 55,88 | 56,37 | -0,60% | 7.054.956,00 |
| 11.03.2025 | 58,50 | 58,77 | 56,23 | 56,71 | -3,04% | 7.467.343,00 |
| 10.03.2025 | 58,75 | 60,39 | 58,22 | 58,49 | 0,02% | 7.560.019,00 |
| 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% | 7.113.571,00 |
| 05.03.2025 | 57,40 | 58,26 | 57,09 | 58,11 | 0,61% | 5.361.383,00 |
| 04.03.2025 | 57,70 | 58,53 | 57,70 | 57,76 | 0,36% | 8.267.839,00 |
| 03.03.2025 | 56,67 | 57,64 | 56,63 | 57,55 | 0,91% | 5.835.404,00 |
| 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% | 5.064.809,00 |
| 26.02.2025 | 56,16 | 56,91 | 55,90 | 56,10 | -0,25% | 6.053.320,00 |
| 25.02.2025 | 55,69 | 56,46 | 54,13 | 56,24 | -1,87% | 9.762.859,00 |
| 24.02.2025 | 56,74 | 57,56 | 56,66 | 57,31 | 0,39% | 5.206.282,00 |
| 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% | 5.208.792,00 |
| 19.02.2025 | 55,05 | 55,88 | 55,00 | 55,67 | 0,80% | 4.111.237,00 |
| 18.02.2025 | 54,35 | 55,24 | 54,23 | 55,23 | 1,36% | 3.803.437,00 |
| 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% | 4.119.298,00 |
| 12.02.2025 | 53,64 | 54,15 | 53,30 | 54,07 | -0,57% | 4.269.888,00 |
| 11.02.2025 | 53,97 | 54,58 | 53,80 | 54,38 | 0,78% | 3.884.637,00 |
| 10.02.2025 | 54,05 | 54,37 | 53,59 | 53,96 | -0,30% | 3.821.163,00 |
| 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% | 4.356.105,00 |
| 05.02.2025 | 54,57 | 54,73 | 54,05 | 54,43 | 0,74% | 4.566.895,00 |
| 04.02.2025 | 54,29 | 54,44 | 53,85 | 54,03 | -0,84% | 3.686.685,00 |
| 03.02.2025 | 53,90 | 54,75 | 53,61 | 54,49 | -0,27% | 4.307.843,00 |
| 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% | 4.264.980,00 |
| 29.01.2025 | 55,07 | 55,17 | 53,89 | 54,06 | -1,67% | 3.491.704,00 |
| 28.01.2025 | 55,60 | 55,92 | 54,89 | 54,98 | -1,82% | 3.676.005,00 |
| 27.01.2025 | 55,10 | 56,15 | 54,91 | 56,00 | 3,05% | 6.085.064,00 |
| 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% | 3.765.484,00 |
| 22.01.2025 | 54,95 | 54,95 | 53,93 | 53,96 | -2,35% | 4.925.861,00 |
| 21.01.2025 | 54,73 | 55,49 | 54,66 | 55,26 | 1,17% | 5.721.263,00 |
| 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% | 4.311.093,00 |
| 15.01.2025 | 54,39 | 54,40 | 53,04 | 53,17 | 0,04% | 4.935.155,00 |
| 14.01.2025 | 52,54 | 53,36 | 52,45 | 53,15 | 1,30% | 4.270.244,00 |
| 13.01.2025 | 51,76 | 52,53 | 51,60 | 52,47 | 1,55% | 5.017.622,00 |
| 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% | 4.872.771,00 |
| 06.01.2025 | 53,21 | 53,28 | 52,47 | 52,73 | -1,03% | 6.807.598,00 |
| 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% | 4.954.810,00 |
| 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% | 5.468.930,00 |
| 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% | 4.217.476,00 |
| 24.12.2024 | 52,88 | 53,24 | 52,67 | 53,24 | 0,45% | 2.585.016,00 |
| 23.12.2024 | 52,69 | 53,07 | 52,44 | 53,00 | 0,40% | 5.446.503,00 |
| 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% | 7.794.763,00 |
| 18.12.2024 | 54,30 | 54,82 | 52,78 | 52,81 | -3,14% | 7.530.547,00 |
| 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% | 5.607.722,00 |
| 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% | 3.872.141,00 |
| 11.12.2024 | 55,67 | 55,98 | 55,17 | 55,32 | -0,82% | 5.737.563,00 |
| 10.12.2024 | 56,22 | 56,32 | 55,69 | 55,78 | -1,24% | 5.076.454,00 |
| 09.12.2024 | 56,11 | 56,68 | 55,77 | 56,48 | 0,55% | 3.908.309,00 |
| 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% | 3.783.178,00 |
| 04.12.2024 | 56,38 | 56,57 | 55,94 | 56,17 | 0,25% | 3.996.037,00 |
| 03.12.2024 | 56,90 | 56,94 | 56,00 | 56,03 | -1,16% | 4.836.900,00 |
| 02.12.2024 | 57,56 | 57,67 | 56,41 | 56,69 | -2,07% | 5.034.040,00 |
| 29.11.2024 | 58,50 | 58,65 | 57,79 | 57,89 | -0,74% | 3.486.234,00 |