54,600€
1,49%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,80 | 54,74 | 53,75 | 54,67 | 1,62% | 33.245,00 |
| 20.02.2025 | 53,29 | 54,15 | 53,06 | 53,80 | 0,58% | 31.109,00 |
| 19.02.2025 | 52,89 | 53,57 | 52,70 | 53,49 | 1,31% | 29.477,00 |
| 18.02.2025 | 52,43 | 52,84 | 51,97 | 52,80 | 0,78% | 25.666,00 |
| 17.02.2025 | 52,20 | 52,71 | 51,96 | 52,39 | 0,85% | 21.169,00 |
| 14.02.2025 | 52,63 | 52,76 | 51,95 | 51,95 | -1,03% | 15.178,00 |
| 13.02.2025 | 52,06 | 52,74 | 51,80 | 52,49 | 0,88% | 39.316,00 |
| 12.02.2025 | 52,52 | 52,79 | 51,63 | 52,03 | -0,78% | 43.836,00 |
| 11.02.2025 | 52,50 | 52,66 | 52,10 | 52,44 | 0,29% | 29.223,00 |
| 10.02.2025 | 52,95 | 52,95 | 52,00 | 52,29 | -0,27% | 24.547,00 |
| 07.02.2025 | 52,44 | 52,74 | 51,93 | 52,43 | 0,48% | 34.569,00 |
| 06.02.2025 | 52,28 | 52,80 | 52,01 | 52,18 | -0,32% | 15.572,00 |
| 05.02.2025 | 52,15 | 52,49 | 51,90 | 52,35 | 0,60% | 14.758,00 |
| 04.02.2025 | 53,04 | 53,04 | 51,89 | 52,04 | -1,83% | 32.888,00 |
| 03.02.2025 | 52,99 | 53,17 | 52,34 | 53,01 | 0,53% | 38.795,00 |
| 31.01.2025 | 52,49 | 52,99 | 52,21 | 52,73 | 1,13% | 28.028,00 |
| 30.01.2025 | 52,23 | 52,51 | 51,79 | 52,14 | 0,35% | 26.263,00 |
| 29.01.2025 | 53,00 | 53,13 | 51,81 | 51,96 | -1,48% | 27.009,00 |
| 28.01.2025 | 53,59 | 53,63 | 52,60 | 52,74 | -1,31% | 16.290,00 |
| 27.01.2025 | 51,89 | 53,44 | 51,71 | 53,44 | 3,13% | 37.836,00 |
| 24.01.2025 | 51,89 | 52,02 | 51,40 | 51,82 | -0,38% | 16.205,00 |
| 23.01.2025 | 51,96 | 52,09 | 51,43 | 52,02 | 0,35% | 23.008,00 |
| 22.01.2025 | 53,24 | 53,24 | 51,83 | 51,84 | -2,24% | 18.782,00 |
| 21.01.2025 | 52,99 | 53,24 | 52,69 | 53,03 | 0,28% | 18.952,00 |
| 20.01.2025 | 53,20 | 53,29 | 52,81 | 52,88 | -0,58% | 21.695,00 |
| 17.01.2025 | 53,01 | 53,46 | 52,98 | 53,19 | 0,32% | 31.358,00 |
| 16.01.2025 | 51,91 | 53,02 | 51,64 | 53,02 | 2,81% | 22.264,00 |
| 15.01.2025 | 51,73 | 52,66 | 51,57 | 51,57 | -0,35% | 23.378,00 |
| 14.01.2025 | 51,34 | 51,75 | 51,10 | 51,75 | 0,66% | 21.021,00 |
| 13.01.2025 | 50,83 | 51,41 | 50,46 | 51,41 | 1,90% | 22.731,00 |
| 10.01.2025 | 51,21 | 51,39 | 50,45 | 50,45 | -1,45% | 26.895,00 |
| 09.01.2025 | 50,86 | 51,49 | 50,81 | 51,19 | 0,63% | 21.122,00 |
| 08.01.2025 | 50,99 | 51,37 | 50,50 | 50,87 | 0,18% | 23.251,00 |
| 07.01.2025 | 51,00 | 51,57 | 50,61 | 50,78 | -0,02% | 30.788,00 |
| 06.01.2025 | 51,87 | 52,10 | 50,62 | 50,79 | -1,80% | 46.187,00 |
| 03.01.2025 | 51,45 | 51,72 | 51,09 | 51,72 | 0,86% | 20.022,00 |
| 02.01.2025 | 51,29 | 52,50 | 51,16 | 51,28 | 1,73% | 41.182,00 |
| 30.12.2024 | 50,79 | 50,79 | 50,40 | 50,41 | -0,22% | 29.184,00 |
| 27.12.2024 | 51,01 | 51,26 | 50,34 | 50,52 | -0,79% | 53.805,00 |
| 23.12.2024 | 51,01 | 51,09 | 50,44 | 50,92 | 0,57% | 46.848,00 |
| 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 |