54,270$
-1,79%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,16 | 55,19 | 54,22 | 54,27 | -1,79% | 300.311,00 |
| 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 |
| 27.11.2024 | 58,14 | 58,79 | 58,13 | 58,32 | 0,99% | 3.016.136,00 |
| 26.11.2024 | 57,39 | 57,84 | 57,08 | 57,75 | 0,52% | 3.027.241,00 |
| 25.11.2024 | 57,53 | 57,72 | 57,17 | 57,45 | 0,00% | 6.774.011,00 |
| 22.11.2024 | 57,65 | 57,88 | 57,30 | 57,45 | 0,10% | 3.277.844,00 |
| 21.11.2024 | 56,72 | 57,51 | 56,56 | 57,39 | 0,90% | 2.953.103,00 |
| 20.11.2024 | 56,92 | 57,27 | 56,63 | 56,88 | -0,52% | 4.080.769,00 |
| 19.11.2024 | 56,72 | 57,33 | 56,32 | 57,18 | 0,72% | 3.354.604,00 |
| 18.11.2024 | 56,17 | 56,89 | 55,97 | 56,77 | 0,41% | 4.154.962,00 |
| 15.11.2024 | 56,08 | 56,62 | 55,95 | 56,54 | 0,84% | 7.984.876,00 |
| 14.11.2024 | 56,84 | 56,84 | 55,88 | 56,07 | -1,46% | 5.063.388,00 |
| 13.11.2024 | 57,45 | 57,59 | 56,62 | 56,90 | -0,21% | 3.736.812,00 |
| 12.11.2024 | 57,35 | 57,65 | 56,98 | 57,02 | -1,09% | 3.640.820,00 |
| 11.11.2024 | 57,52 | 58,65 | 57,48 | 57,65 | 0,24% | 5.032.918,00 |
| 08.11.2024 | 56,80 | 57,71 | 56,70 | 57,51 | 2,00% | 5.576.556,00 |
| 07.11.2024 | 57,27 | 57,33 | 56,26 | 56,38 | -1,09% | 7.197.981,00 |
| 06.11.2024 | 58,24 | 58,24 | 56,00 | 57,00 | -3,09% | 11.330.292,00 |
| 05.11.2024 | 59,00 | 59,01 | 57,92 | 58,82 | -0,79% | 5.484.370,00 |
| 04.11.2024 | 58,99 | 60,05 | 58,91 | 59,29 | 0,70% | 4.670.297,00 |
| 01.11.2024 | 59,41 | 59,83 | 58,82 | 58,88 | -0,83% | 4.615.704,00 |
| 31.10.2024 | 60,25 | 60,40 | 59,32 | 59,37 | -1,84% | 8.989.239,00 |
| 30.10.2024 | 60,52 | 61,00 | 60,30 | 60,48 | 0,12% | 4.554.088,00 |
| 29.10.2024 | 61,11 | 61,34 | 60,40 | 60,41 | -1,44% | 4.904.630,00 |
| 28.10.2024 | 61,81 | 62,11 | 61,18 | 61,29 | -0,03% | 4.239.467,00 |
| 25.10.2024 | 63,21 | 63,29 | 61,21 | 61,31 | -3,16% | 5.994.203,00 |
| 24.10.2024 | 64,15 | 64,68 | 63,29 | 63,31 | -1,45% | 3.823.874,00 |
| 23.10.2024 | 63,60 | 64,42 | 63,60 | 64,24 | 0,86% | 4.223.186,00 |
| 22.10.2024 | 63,58 | 63,95 | 63,44 | 63,69 | -0,16% | 2.829.962,00 |
| 21.10.2024 | 64,54 | 64,88 | 63,75 | 63,79 | -1,42% | 3.286.545,00 |
| 18.10.2024 | 64,00 | 64,77 | 63,62 | 64,71 | 1,17% | 3.406.723,00 |
| 17.10.2024 | 63,84 | 64,10 | 63,43 | 63,96 | -0,42% | 3.444.360,00 |
| 16.10.2024 | 63,42 | 64,30 | 63,39 | 64,23 | 1,37% | 3.609.251,00 |
| 15.10.2024 | 62,49 | 63,74 | 62,36 | 63,36 | 2,01% | 3.863.226,00 |
| 14.10.2024 | 61,73 | 62,33 | 61,53 | 62,11 | 0,58% | 3.124.200,00 |
| 11.10.2024 | 61,73 | 62,02 | 61,50 | 61,75 | 0,46% | 2.913.808,00 |
| 10.10.2024 | 61,80 | 62,27 | 61,17 | 61,47 | -0,55% | 3.179.883,00 |
| 09.10.2024 | 61,48 | 61,92 | 61,31 | 61,81 | 0,49% | 2.865.568,00 |
| 08.10.2024 | 61,78 | 61,95 | 61,10 | 61,51 | -0,26% | 4.434.956,00 |
| 07.10.2024 | 61,87 | 61,87 | 61,46 | 61,67 | -0,55% | 4.005.897,00 |
| 04.10.2024 | 61,62 | 62,57 | 61,17 | 62,01 | -0,62% | 5.249.796,00 |
| 03.10.2024 | 62,30 | 62,51 | 61,79 | 62,40 | -0,03% | 3.603.998,00 |
| 02.10.2024 | 62,53 | 62,82 | 62,01 | 62,42 | -0,92% | 4.299.240,00 |
| 01.10.2024 | 63,33 | 63,61 | 62,76 | 63,00 | -0,66% | 5.287.888,00 |
| 30.09.2024 | 62,95 | 63,49 | 62,51 | 63,42 | 1,10% | 7.007.071,00 |
| 27.09.2024 | 62,81 | 63,27 | 62,54 | 62,73 | 0,40% | 4.304.761,00 |
| 26.09.2024 | 62,49 | 63,00 | 62,18 | 62,48 | -0,26% | 4.210.379,00 |
| 25.09.2024 | 62,71 | 62,88 | 62,30 | 62,64 | 0,13% | 5.117.264,00 |
| 24.09.2024 | 62,01 | 62,90 | 61,73 | 62,56 | 0,39% | 5.120.536,00 |
| 23.09.2024 | 62,00 | 62,49 | 61,85 | 62,32 | 1,12% | 4.114.244,00 |
| 20.09.2024 | 60,56 | 61,76 | 60,44 | 61,63 | 1,53% | 12.378.396,00 |
| 19.09.2024 | 61,95 | 62,10 | 60,42 | 60,70 | -2,40% | 7.191.937,00 |
| 18.09.2024 | 62,54 | 63,23 | 61,89 | 62,19 | -0,48% | 4.539.429,00 |
| 17.09.2024 | 62,76 | 63,14 | 62,48 | 62,49 | -0,30% | 3.576.878,00 |
| 16.09.2024 | 62,98 | 63,23 | 62,58 | 62,68 | -0,05% | 3.041.214,00 |
| 13.09.2024 | 62,82 | 62,90 | 62,09 | 62,71 | 0,48% | 3.506.284,00 |
| 12.09.2024 | 62,61 | 62,79 | 61,95 | 62,41 | -0,32% | 2.751.196,00 |
| 11.09.2024 | 62,35 | 62,70 | 61,90 | 62,61 | -0,32% | 2.947.505,00 |
| 10.09.2024 | 63,01 | 63,10 | 62,58 | 62,81 | -0,08% | 2.446.242,00 |
| 09.09.2024 | 62,11 | 62,97 | 62,05 | 62,86 | 0,74% | 4.450.248,00 |
| 06.09.2024 | 62,38 | 62,67 | 61,78 | 62,40 | 0,11% | 4.567.184,00 |
| 05.09.2024 | 63,20 | 63,39 | 62,13 | 62,33 | -0,61% | 4.682.117,00 |
| 04.09.2024 | 62,28 | 62,89 | 62,28 | 62,71 | 0,69% | 4.029.460,00 |
| 03.09.2024 | 61,63 | 62,61 | 61,52 | 62,28 | 0,27% | 4.808.587,00 |
| 30.08.2024 | 61,54 | 62,23 | 61,52 | 62,11 | 1,16% | 5.699.956,00 |
| 29.08.2024 | 61,97 | 62,08 | 60,98 | 61,40 | -0,95% | 3.675.341,00 |
| 28.08.2024 | 62,30 | 62,41 | 61,56 | 61,99 | -0,26% | 3.289.631,00 |