50,625€
1,28%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 50,26 | 51,38 | 49,65 | 50,63 | 1,29% | 54.921,00 |
| 19.12.2024 | 51,20 | 51,49 | 49,91 | 49,99 | -2,03% | 107.918,00 |
| 18.12.2024 | 52,09 | 52,27 | 50,96 | 51,02 | -2,07% | 55.817,00 |
| 17.12.2024 | 52,13 | 52,50 | 51,60 | 52,10 | 0,35% | 18.924,00 |
| 16.12.2024 | 52,69 | 52,88 | 51,87 | 51,92 | -1,55% | 34.146,00 |
| 13.12.2024 | 52,79 | 52,89 | 52,12 | 52,74 | -0,02% | 23.262,00 |
| 12.12.2024 | 52,52 | 53,36 | 52,50 | 52,75 | -0,04% | 38.789,00 |
| 11.12.2024 | 53,29 | 53,41 | 52,60 | 52,77 | -0,43% | 22.244,00 |
| 10.12.2024 | 53,69 | 53,80 | 52,95 | 53,00 | -1,30% | 9.772,00 |
| 09.12.2024 | 53,25 | 53,70 | 52,80 | 53,70 | 0,96% | 24.374,00 |
| 06.12.2024 | 52,88 | 53,36 | 52,86 | 53,19 | 0,43% | 19.869,00 |
| 05.12.2024 | 53,30 | 53,59 | 52,70 | 52,96 | -0,92% | 24.873,00 |
| 04.12.2024 | 54,00 | 54,00 | 53,11 | 53,45 | 0,23% | 15.655,00 |
| 03.12.2024 | 54,11 | 54,19 | 53,30 | 53,33 | -1,24% | 16.971,00 |
| 02.12.2024 | 54,95 | 55,10 | 53,70 | 54,00 | -2,10% | 38.718,00 |
| 29.11.2024 | 55,71 | 55,79 | 54,73 | 55,16 | -0,81% | 21.139,00 |
| 28.11.2024 | 55,35 | 55,89 | 55,16 | 55,61 | 0,45% | 13.887,00 |
| 27.11.2024 | 55,29 | 55,69 | 54,74 | 55,36 | 0,33% | 18.690,00 |
| 26.11.2024 | 54,84 | 55,23 | 54,45 | 55,18 | 1,12% | 14.212,00 |
| 25.11.2024 | 55,28 | 55,56 | 54,43 | 54,57 | -1,07% | 24.048,00 |
| 22.11.2024 | 54,79 | 55,59 | 54,50 | 55,16 | 0,64% | 35.650,00 |
| 21.11.2024 | 54,06 | 54,87 | 53,80 | 54,81 | 1,48% | 16.223,00 |
| 20.11.2024 | 54,00 | 54,40 | 53,80 | 54,01 | -0,17% | 18.004,00 |
| 19.11.2024 | 53,79 | 54,10 | 53,27 | 54,10 | 0,97% | 17.772,00 |
| 18.11.2024 | 53,79 | 53,79 | 53,10 | 53,58 | -0,04% | 26.746,00 |
| 15.11.2024 | 53,16 | 53,81 | 53,00 | 53,60 | 0,62% | 19.132,00 |
| 14.11.2024 | 54,09 | 54,13 | 52,82 | 53,27 | -1,33% | 18.210,00 |
| 13.11.2024 | 53,60 | 54,26 | 53,53 | 53,99 | 0,54% | 12.472,00 |
| 12.11.2024 | 54,11 | 54,49 | 53,70 | 53,70 | -0,83% | 17.582,00 |
| 11.11.2024 | 54,30 | 55,07 | 53,77 | 54,15 | 0,82% | 53.589,00 |
| 08.11.2024 | 52,34 | 53,86 | 52,20 | 53,71 | 2,89% | 28.982,00 |
| 07.11.2024 | 53,27 | 53,42 | 52,20 | 52,20 | -1,62% | 48.090,00 |
| 06.11.2024 | 55,69 | 56,19 | 52,16 | 53,06 | -0,90% | 59.294,00 |
| 05.11.2024 | 54,38 | 54,94 | 53,10 | 53,54 | -1,49% | 38.904,00 |
| 04.11.2024 | 54,20 | 55,04 | 54,01 | 54,35 | -0,28% | 27.225,00 |
| 01.11.2024 | 54,55 | 55,15 | 54,11 | 54,50 | -0,04% | 22.245,00 |
| 31.10.2024 | 55,86 | 56,20 | 54,52 | 54,52 | -2,29% | 17.180,00 |
| 30.10.2024 | 56,18 | 56,19 | 55,61 | 55,80 | -0,75% | 12.933,00 |
| 29.10.2024 | 56,84 | 57,02 | 55,90 | 56,22 | -1,06% | 18.314,00 |
| 28.10.2024 | 57,28 | 57,37 | 56,56 | 56,82 | -0,02% | 16.670,00 |
| 25.10.2024 | 58,61 | 59,03 | 56,72 | 56,83 | -3,02% | 23.843,00 |
| 24.10.2024 | 59,27 | 59,88 | 58,60 | 58,60 | -1,60% | 19.560,00 |
| 23.10.2024 | 59,02 | 59,70 | 58,70 | 59,55 | 0,61% | 13.691,00 |
| 22.10.2024 | 59,12 | 59,20 | 58,51 | 59,19 | 0,34% | 8.591,00 |
| 21.10.2024 | 59,58 | 59,83 | 58,99 | 58,99 | -0,99% | 13.876,00 |
| 18.10.2024 | 59,13 | 59,58 | 58,57 | 59,58 | 0,86% | 19.594,00 |
| 17.10.2024 | 58,91 | 59,24 | 58,51 | 59,07 | -0,14% | 13.708,00 |
| 16.10.2024 | 58,11 | 59,17 | 58,01 | 59,15 | 1,79% | 19.466,00 |
| 15.10.2024 | 57,05 | 58,50 | 56,91 | 58,11 | 1,95% | 25.087,00 |
| 14.10.2024 | 56,59 | 57,13 | 56,43 | 57,00 | 0,99% | 12.175,00 |
| 11.10.2024 | 56,06 | 56,67 | 56,06 | 56,44 | 0,61% | 13.107,00 |
| 10.10.2024 | 56,59 | 56,80 | 56,07 | 56,10 | -0,92% | 9.484,00 |
| 09.10.2024 | 56,12 | 56,62 | 55,86 | 56,62 | 0,94% | 7.981,00 |
| 08.10.2024 | 56,29 | 56,29 | 55,71 | 56,09 | -0,43% | 13.975,00 |
| 07.10.2024 | 56,59 | 56,67 | 56,02 | 56,33 | -0,48% | 11.789,00 |
| 04.10.2024 | 56,54 | 56,87 | 55,80 | 56,60 | 0,27% | 22.580,00 |
| 03.10.2024 | 56,72 | 56,72 | 56,11 | 56,45 | -0,21% | 5.471,00 |
| 02.10.2024 | 56,89 | 56,92 | 56,11 | 56,57 | -0,63% | 14.050,00 |
| 01.10.2024 | 56,79 | 57,44 | 56,51 | 56,93 | -0,11% | 17.228,00 |
| 30.09.2024 | 56,34 | 56,99 | 55,94 | 56,99 | 1,42% | 11.660,00 |
| 27.09.2024 | 56,01 | 56,57 | 55,92 | 56,19 | 0,34% | 8.379,00 |
| 26.09.2024 | 56,20 | 56,40 | 55,79 | 56,00 | -0,59% | 12.653,00 |
| 25.09.2024 | 55,94 | 56,33 | 55,68 | 56,33 | 0,59% | 11.725,00 |
| 24.09.2024 | 56,11 | 56,34 | 55,46 | 56,00 | 0,02% | 15.111,00 |
| 23.09.2024 | 55,23 | 56,11 | 55,02 | 55,99 | 1,80% | 16.946,00 |
| 20.09.2024 | 54,49 | 55,00 | 54,13 | 55,00 | 1,10% | 15.264,00 |
| 19.09.2024 | 56,17 | 56,54 | 54,24 | 54,40 | -2,81% | 20.716,00 |
| 18.09.2024 | 56,17 | 56,60 | 55,57 | 55,97 | -0,52% | 16.946,00 |
| 17.09.2024 | 56,44 | 56,75 | 56,20 | 56,26 | -0,14% | 11.139,00 |
| 16.09.2024 | 56,59 | 56,79 | 56,24 | 56,34 | -0,28% | 13.737,00 |
| 13.09.2024 | 56,46 | 56,67 | 56,06 | 56,50 | 0,09% | 9.217,00 |
| 12.09.2024 | 56,99 | 57,09 | 56,11 | 56,45 | -0,74% | 8.353,00 |
| 11.09.2024 | 56,75 | 56,99 | 56,26 | 56,87 | -0,02% | 8.779,00 |
| 10.09.2024 | 56,97 | 57,19 | 56,55 | 56,88 | -0,21% | 11.292,00 |
| 09.09.2024 | 56,70 | 57,00 | 56,26 | 57,00 | 1,59% | 14.689,00 |
| 06.09.2024 | 56,19 | 56,56 | 55,68 | 56,11 | 0,30% | 8.096,00 |
| 05.09.2024 | 56,55 | 57,18 | 55,94 | 55,94 | -0,83% | 17.689,00 |
| 04.09.2024 | 55,88 | 56,85 | 55,87 | 56,41 | 0,00% | 13.718,00 |
| 03.09.2024 | 56,29 | 56,64 | 55,78 | 56,41 | -0,23% | 15.276,00 |
| 02.09.2024 | 56,36 | 56,54 | 55,75 | 56,54 | 0,37% | 18.677,00 |
| 30.08.2024 | 55,68 | 56,33 | 55,41 | 56,33 | 1,53% | 8.342,00 |
| 29.08.2024 | 55,99 | 56,19 | 55,06 | 55,48 | -0,43% | 11.925,00 |
| 28.08.2024 | 55,66 | 56,17 | 55,47 | 55,72 | 0,09% | 12.857,00 |
| 27.08.2024 | 55,15 | 55,68 | 55,14 | 55,67 | 0,51% | 6.632,00 |
| 26.08.2024 | 54,79 | 55,56 | 54,53 | 55,39 | 1,41% | 13.707,00 |
| 23.08.2024 | 54,69 | 54,77 | 54,44 | 54,62 | 0,39% | 10.401,00 |
| 22.08.2024 | 54,76 | 54,79 | 54,37 | 54,41 | -0,33% | 5.360,00 |
| 21.08.2024 | 54,65 | 54,69 | 54,11 | 54,59 | 0,28% | 6.347,00 |
| 20.08.2024 | 54,98 | 54,99 | 54,30 | 54,44 | -0,86% | 12.787,00 |
| 19.08.2024 | 54,57 | 54,91 | 54,21 | 54,91 | 0,70% | 10.683,00 |
| 16.08.2024 | 54,43 | 54,59 | 54,23 | 54,53 | 0,28% | 5.236,00 |
| 15.08.2024 | 54,74 | 55,29 | 54,21 | 54,38 | -0,55% | 16.623,00 |
| 14.08.2024 | 54,60 | 55,01 | 54,34 | 54,68 | -0,36% | 8.528,00 |
| 13.08.2024 | 55,37 | 55,60 | 54,77 | 54,88 | -0,22% | 6.192,00 |
| 12.08.2024 | 55,65 | 55,67 | 54,67 | 55,00 | -0,76% | 5.374,00 |
| 09.08.2024 | 55,01 | 55,57 | 54,94 | 55,42 | 0,43% | 10.952,00 |
| 08.08.2024 | 55,09 | 55,48 | 54,75 | 55,18 | -0,07% | 12.089,00 |
| 07.08.2024 | 55,32 | 56,34 | 55,22 | 55,22 | -0,13% | 29.873,00 |
| 06.08.2024 | 53,51 | 56,09 | 53,51 | 55,29 | 2,20% | 34.391,00 |
| 05.08.2024 | 53,00 | 54,70 | 50,00 | 54,10 | -0,59% | 100.743,00 |