57,900$
0,31%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 57,74 | 58,05 | 57,74 | 57,98 | 0,45% | 43.683,00 |
| 12.12.2025 | 57,29 | 57,92 | 57,29 | 57,72 | 0,87% | 5.165.968,00 |
| 11.12.2025 | 56,98 | 57,40 | 56,69 | 57,22 | 0,97% | 5.355.942,00 |
| 10.12.2025 | 57,10 | 57,58 | 56,65 | 56,67 | -0,67% | 7.891.340,00 |
| 09.12.2025 | 57,52 | 57,80 | 57,00 | 57,05 | -0,47% | 5.649.943,00 |
| 08.12.2025 | 58,40 | 58,47 | 57,32 | 57,32 | -1,98% | 7.865.245,00 |
| 05.12.2025 | 58,20 | 58,86 | 58,10 | 58,48 | 0,46% | 5.419.778,00 |
| 04.12.2025 | 58,11 | 58,62 | 57,87 | 58,21 | 0,21% | 6.062.355,00 |
| 03.12.2025 | 57,73 | 58,25 | 57,52 | 58,09 | 1,03% | 6.547.751,00 |
| 02.12.2025 | 57,50 | 57,73 | 57,06 | 57,50 | 0,12% | 4.715.916,00 |
| 01.12.2025 | 57,30 | 57,59 | 57,02 | 57,43 | -0,31% | 4.547.423,00 |
| 28.11.2025 | 56,92 | 57,62 | 56,88 | 57,61 | 0,82% | 3.490.804,00 |
| 26.11.2025 | 56,74 | 57,40 | 56,68 | 57,14 | 0,74% | 5.129.892,00 |
| 25.11.2025 | 56,70 | 57,04 | 56,47 | 56,72 | 0,41% | 7.259.967,00 |
| 24.11.2025 | 56,90 | 57,03 | 56,30 | 56,49 | -0,32% | 10.178.301,00 |
| 21.11.2025 | 56,49 | 57,16 | 56,31 | 56,67 | 0,66% | 7.221.735,00 |
| 20.11.2025 | 56,80 | 57,03 | 56,27 | 56,30 | -0,72% | 5.981.810,00 |
| 19.11.2025 | 57,32 | 57,41 | 56,54 | 56,71 | -1,10% | 4.429.108,00 |
| 18.11.2025 | 57,00 | 57,46 | 56,68 | 57,34 | 0,60% | 5.362.277,00 |
| 17.11.2025 | 56,85 | 57,07 | 56,66 | 57,00 | 0,35% | 5.477.869,00 |
| 14.11.2025 | 56,84 | 57,12 | 56,54 | 56,80 | 0,37% | 5.630.908,00 |
| 13.11.2025 | 56,96 | 57,65 | 56,55 | 56,59 | -0,60% | 6.397.269,00 |
| 12.11.2025 | 57,07 | 57,20 | 56,77 | 56,93 | -0,40% | 5.483.733,00 |
| 11.11.2025 | 56,68 | 57,26 | 56,62 | 57,16 | 1,38% | 4.924.882,00 |
| 10.11.2025 | 56,88 | 57,03 | 56,03 | 56,38 | -0,86% | 6.373.702,00 |
| 07.11.2025 | 56,51 | 56,90 | 56,39 | 56,87 | 0,96% | 5.958.483,00 |
| 06.11.2025 | 56,31 | 56,65 | 56,08 | 56,33 | 0,37% | 5.935.800,00 |
| 05.11.2025 | 56,55 | 57,00 | 56,10 | 56,12 | -0,04% | 7.826.993,00 |
| 04.11.2025 | 57,80 | 57,94 | 55,95 | 56,14 | -3,54% | 11.227.613,00 |
| 03.11.2025 | 57,69 | 58,34 | 57,32 | 58,20 | 0,38% | 7.587.509,00 |
| 31.10.2025 | 57,46 | 58,19 | 57,21 | 57,98 | 0,12% | 6.794.265,00 |
| 30.10.2025 | 58,53 | 58,84 | 57,88 | 57,91 | -0,77% | 7.283.194,00 |
| 29.10.2025 | 59,10 | 59,31 | 58,09 | 58,36 | -1,44% | 6.921.266,00 |
| 28.10.2025 | 60,27 | 60,27 | 59,16 | 59,21 | -1,97% | 5.762.579,00 |
| 27.10.2025 | 60,00 | 60,41 | 59,79 | 60,40 | 0,68% | 4.804.756,00 |
| 24.10.2025 | 60,38 | 60,44 | 59,98 | 59,99 | -0,38% | 3.884.242,00 |
| 23.10.2025 | 60,53 | 60,58 | 59,88 | 60,22 | -0,08% | 3.449.116,00 |
| 22.10.2025 | 60,05 | 60,55 | 59,86 | 60,27 | 0,40% | 4.011.409,00 |
| 21.10.2025 | 60,70 | 60,90 | 59,69 | 60,03 | -1,01% | 5.287.532,00 |
| 20.10.2025 | 60,01 | 60,65 | 59,99 | 60,64 | 1,17% | 3.687.642,00 |
| 17.10.2025 | 59,50 | 59,99 | 59,33 | 59,94 | 1,10% | 4.241.137,00 |
| 16.10.2025 | 59,56 | 59,91 | 59,24 | 59,29 | -0,29% | 4.705.190,00 |
| 15.10.2025 | 58,85 | 59,55 | 58,61 | 59,46 | 1,05% | 5.068.128,00 |
| 14.10.2025 | 58,74 | 59,09 | 58,56 | 58,84 | 0,19% | 5.294.984,00 |
| 13.10.2025 | 58,12 | 58,87 | 58,03 | 58,73 | 0,81% | 4.186.986,00 |
| 10.10.2025 | 58,76 | 58,97 | 58,22 | 58,26 | -0,68% | 4.849.447,00 |
| 09.10.2025 | 59,13 | 59,30 | 58,42 | 58,66 | -0,59% | 4.005.986,00 |
| 08.10.2025 | 59,49 | 59,55 | 58,96 | 59,01 | -1,04% | 4.597.551,00 |
| 07.10.2025 | 59,96 | 60,09 | 59,51 | 59,63 | -0,45% | 4.587.264,00 |
| 06.10.2025 | 60,25 | 60,39 | 59,90 | 59,90 | -0,81% | 4.904.958,00 |
| 03.10.2025 | 60,11 | 60,74 | 60,03 | 60,39 | 0,52% | 462.863,00 |
| 02.10.2025 | 60,28 | 60,31 | 59,82 | 60,08 | -0,63% | 4.484.658,00 |
| 01.10.2025 | 60,50 | 60,74 | 60,31 | 60,46 | -0,54% | 5.508.000,00 |
| 30.09.2025 | 60,56 | 60,82 | 60,30 | 60,79 | 0,40% | 6.670.695,00 |
| 29.09.2025 | 60,31 | 60,55 | 60,10 | 60,55 | 0,38% | 5.972.600,00 |
| 26.09.2025 | 59,87 | 60,47 | 59,87 | 60,32 | 0,89% | 5.681.779,00 |
| 25.09.2025 | 60,20 | 60,36 | 59,49 | 59,79 | -0,32% | 4.774.598,00 |
| 24.09.2025 | 59,67 | 60,30 | 59,46 | 59,98 | 0,72% | 5.672.768,00 |
| 23.09.2025 | 59,12 | 59,64 | 59,10 | 59,55 | 0,83% | 4.556.213,00 |
| 22.09.2025 | 59,31 | 59,32 | 58,71 | 59,06 | -0,17% | 5.549.171,00 |
| 19.09.2025 | 59,07 | 59,70 | 58,95 | 59,16 | 0,08% | 12.684.314,00 |
| 18.09.2025 | 59,44 | 59,76 | 58,96 | 59,11 | -1,00% | 6.182.796,00 |
| 17.09.2025 | 60,25 | 60,49 | 59,70 | 59,71 | -0,45% | 5.214.845,00 |
| 16.09.2025 | 60,24 | 60,55 | 59,79 | 59,98 | -0,40% | 6.179.497,00 |
| 15.09.2025 | 60,58 | 61,09 | 60,08 | 60,22 | -0,31% | 6.098.809,00 |
| 12.09.2025 | 60,09 | 60,59 | 60,03 | 60,41 | 0,42% | 3.910.085,00 |
| 11.09.2025 | 59,55 | 60,25 | 59,55 | 60,16 | 1,19% | 4.690.651,00 |
| 10.09.2025 | 59,53 | 59,85 | 59,17 | 59,45 | -0,07% | 4.673.340,00 |
| 09.09.2025 | 59,05 | 59,53 | 58,83 | 59,49 | 0,66% | 4.083.682,00 |
| 08.09.2025 | 59,02 | 59,26 | 58,63 | 59,10 | -0,32% | 5.197.790,00 |
| 05.09.2025 | 58,45 | 59,29 | 58,43 | 59,29 | 1,73% | 5.321.079,00 |
| 04.09.2025 | 58,09 | 58,65 | 57,93 | 58,28 | 0,57% | 4.281.160,00 |
| 03.09.2025 | 57,65 | 57,99 | 57,44 | 57,95 | 0,36% | 3.930.714,00 |
| 02.09.2025 | 58,03 | 58,31 | 57,46 | 57,74 | -1,74% | 5.425.269,00 |
| 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% | 4.994.906,00 |
| 27.08.2025 | 58,40 | 58,77 | 58,18 | 58,55 | 0,72% | 5.684.813,00 |
| 26.08.2025 | 58,30 | 58,38 | 57,72 | 58,13 | -0,14% | 7.607.583,00 |
| 25.08.2025 | 58,68 | 58,89 | 58,12 | 58,21 | -1,21% | 6.787.546,00 |
| 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% | 4.809.916,00 |
| 20.08.2025 | 59,23 | 60,17 | 59,15 | 59,90 | 1,51% | 6.728.276,00 |
| 19.08.2025 | 58,05 | 59,03 | 57,99 | 59,01 | 1,97% | 4.516.841,00 |
| 18.08.2025 | 58,50 | 58,63 | 57,85 | 57,87 | -1,04% | 4.315.854,00 |
| 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% | 4.184.747,00 |
| 13.08.2025 | 57,73 | 58,02 | 57,28 | 57,89 | 0,40% | 4.628.923,00 |
| 12.08.2025 | 57,45 | 57,70 | 57,01 | 57,66 | 0,47% | 3.905.246,00 |
| 11.08.2025 | 57,38 | 57,92 | 57,35 | 57,39 | -0,09% | 3.554.971,00 |
| 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% | 4.981.301,00 |
| 06.08.2025 | 57,23 | 57,49 | 56,89 | 56,91 | -0,51% | 4.173.367,00 |
| 05.08.2025 | 57,36 | 57,58 | 57,17 | 57,20 | -0,44% | 4.189.726,00 |
| 04.08.2025 | 56,56 | 57,48 | 56,53 | 57,45 | 1,56% | 5.190.857,00 |
| 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% | 7.367.038,00 |
| 30.07.2025 | 57,40 | 57,73 | 56,59 | 56,79 | -0,99% | 3.815.166,00 |
| 29.07.2025 | 57,07 | 57,44 | 56,76 | 57,36 | 0,88% | 4.379.003,00 |
| 28.07.2025 | 57,90 | 57,90 | 56,85 | 56,86 | -1,80% | 4.197.620,00 |
| 25.07.2025 | 58,09 | 58,20 | 57,29 | 57,90 | -0,21% | 4.439.262,00 |