48,590€
-0,13%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 48,66 | 48,87 | 48,36 | 48,51 | -0,31% | 56.696,00 |
| 17.07.2025 | 48,90 | 49,27 | 48,65 | 48,66 | -0,36% | 32.610,00 |
| 16.07.2025 | 48,96 | 49,40 | 48,39 | 48,83 | -0,13% | 30.445,00 |
| 15.07.2025 | 50,31 | 50,31 | 48,90 | 48,90 | -3,18% | 26.206,00 |
| 14.07.2025 | 49,00 | 50,50 | 48,66 | 50,50 | 3,20% | 51.900,00 |
| 11.07.2025 | 48,82 | 49,08 | 48,43 | 48,94 | 0,42% | 23.357,00 |
| 10.07.2025 | 48,70 | 48,98 | 48,44 | 48,73 | 0,21% | 44.055,00 |
| 09.07.2025 | 49,25 | 49,28 | 48,60 | 48,63 | -0,90% | 15.064,00 |
| 08.07.2025 | 49,10 | 49,30 | 48,76 | 49,07 | -0,06% | 10.543,00 |
| 07.07.2025 | 49,45 | 49,45 | 48,86 | 49,10 | -0,11% | 17.453,00 |
| 04.07.2025 | 48,95 | 49,38 | 48,86 | 49,16 | -0,03% | 13.106,00 |
| 03.07.2025 | 49,10 | 49,28 | 48,81 | 49,17 | 0,41% | 21.546,00 |
| 02.07.2025 | 49,24 | 49,39 | 48,60 | 48,97 | -0,12% | 23.818,00 |
| 01.07.2025 | 48,75 | 49,39 | 48,52 | 49,03 | 0,27% | 24.894,00 |
| 30.06.2025 | 48,83 | 49,02 | 48,28 | 48,90 | 0,27% | 37.185,00 |
| 27.06.2025 | 49,00 | 49,18 | 48,59 | 48,77 | -0,29% | 23.953,00 |
| 26.06.2025 | 49,20 | 49,20 | 48,41 | 48,91 | -0,20% | 35.178,00 |
| 25.06.2025 | 50,12 | 50,20 | 48,97 | 49,01 | -1,89% | 25.558,00 |
| 24.06.2025 | 50,48 | 50,54 | 49,81 | 49,96 | -0,76% | 24.497,00 |
| 23.06.2025 | 49,83 | 50,48 | 49,62 | 50,34 | 1,28% | 52.620,00 |
| 20.06.2025 | 50,28 | 50,37 | 49,61 | 49,71 | -1,36% | 54.405,00 |
| 19.06.2025 | 50,27 | 50,51 | 49,79 | 50,39 | 0,32% | 17.044,00 |
| 18.06.2025 | 50,14 | 50,36 | 49,81 | 50,23 | 0,08% | 14.747,00 |
| 17.06.2025 | 49,63 | 50,23 | 49,22 | 50,19 | 0,94% | 15.689,00 |
| 16.06.2025 | 49,70 | 50,09 | 49,46 | 49,73 | -0,10% | 22.052,00 |
| 13.06.2025 | 50,00 | 50,53 | 49,51 | 49,78 | -0,53% | 27.060,00 |
| 12.06.2025 | 49,91 | 50,29 | 49,63 | 50,04 | -0,60% | 16.817,00 |
| 11.06.2025 | 50,21 | 50,47 | 49,83 | 50,34 | 0,32% | 19.591,00 |
| 10.06.2025 | 49,65 | 50,33 | 49,46 | 50,18 | 0,84% | 25.551,00 |
| 09.06.2025 | 49,12 | 49,79 | 48,85 | 49,76 | 1,14% | 25.126,00 |
| 06.06.2025 | 48,98 | 49,30 | 48,76 | 49,20 | 0,91% | 108.994,00 |
| 05.06.2025 | 49,16 | 49,16 | 48,43 | 48,76 | -0,62% | 65.576,00 |
| 04.06.2025 | 49,19 | 49,50 | 48,70 | 49,06 | -0,52% | 51.872,00 |
| 03.06.2025 | 49,55 | 49,66 | 49,10 | 49,32 | -0,21% | 16.887,00 |
| 02.06.2025 | 49,89 | 50,00 | 48,75 | 49,42 | -0,90% | 31.895,00 |
| 30.05.2025 | 49,69 | 50,00 | 49,46 | 49,87 | 1,18% | 23.814,00 |
| 29.05.2025 | 50,00 | 50,00 | 48,90 | 49,29 | -0,35% | 10.320,00 |
| 28.05.2025 | 49,75 | 49,84 | 49,26 | 49,47 | -0,17% | 23.805,00 |
| 27.05.2025 | 49,24 | 49,71 | 48,92 | 49,55 | 0,33% | 28.977,00 |
| 26.05.2025 | 49,35 | 49,56 | 49,01 | 49,39 | 0,69% | 22.180,00 |
| 23.05.2025 | 48,98 | 49,30 | 48,55 | 49,05 | 0,11% | 25.054,00 |
| 22.05.2025 | 49,03 | 49,35 | 48,41 | 48,99 | 0,23% | 37.788,00 |
| 21.05.2025 | 49,66 | 50,00 | 48,73 | 48,88 | -1,95% | 52.019,00 |
| 20.05.2025 | 50,05 | 50,37 | 49,78 | 49,85 | -0,42% | 23.222,00 |
| 19.05.2025 | 50,68 | 50,68 | 49,51 | 50,06 | -0,81% | 31.027,00 |
| 16.05.2025 | 49,51 | 50,47 | 49,31 | 50,47 | 1,90% | 30.602,00 |
| 15.05.2025 | 48,78 | 49,53 | 48,67 | 49,53 | 1,38% | 34.817,00 |
| 14.05.2025 | 49,46 | 49,70 | 48,50 | 48,86 | -0,80% | 51.555,00 |
| 13.05.2025 | 50,30 | 50,80 | 49,10 | 49,25 | -2,40% | 64.677,00 |
| 12.05.2025 | 50,99 | 51,59 | 49,76 | 50,46 | 0,30% | 36.362,00 |
| 09.05.2025 | 50,31 | 50,57 | 49,75 | 50,31 | 0,36% | 23.133,00 |
| 08.05.2025 | 50,57 | 50,66 | 49,80 | 50,13 | -0,20% | 21.124,00 |
| 07.05.2025 | 50,34 | 50,62 | 49,95 | 50,23 | 0,46% | 26.135,00 |
| 06.05.2025 | 51,00 | 51,00 | 49,70 | 50,00 | -0,66% | 26.217,00 |
| 05.05.2025 | 50,15 | 50,74 | 50,00 | 50,33 | -0,24% | 25.349,00 |
| 02.05.2025 | 51,00 | 51,20 | 50,15 | 50,45 | -0,83% | 30.714,00 |
| 30.04.2025 | 50,33 | 51,10 | 50,20 | 50,87 | 0,93% | 21.780,00 |
| 29.04.2025 | 50,25 | 50,67 | 49,83 | 50,40 | 0,34% | 14.526,00 |
| 28.04.2025 | 50,30 | 50,50 | 49,68 | 50,23 | 0,32% | 16.812,00 |
| 25.04.2025 | 50,79 | 50,99 | 49,80 | 50,07 | -0,32% | 23.872,00 |
| 24.04.2025 | 51,27 | 51,45 | 50,08 | 50,23 | -2,05% | 20.118,00 |
| 23.04.2025 | 51,79 | 51,79 | 50,50 | 51,28 | -0,16% | 20.067,00 |
| 22.04.2025 | 50,90 | 51,37 | 50,31 | 51,36 | 0,20% | 21.997,00 |
| 17.04.2025 | 50,49 | 51,63 | 50,25 | 51,26 | 2,05% | 14.804,00 |
| 16.04.2025 | 49,83 | 50,98 | 49,61 | 50,23 | -0,77% | 15.638,00 |
| 15.04.2025 | 49,44 | 50,64 | 49,40 | 50,62 | 2,26% | 24.026,00 |
| 14.04.2025 | 48,92 | 49,91 | 48,60 | 49,50 | 1,68% | 34.456,00 |
| 11.04.2025 | 48,40 | 48,91 | 47,16 | 48,68 | 0,52% | 36.917,00 |
| 10.04.2025 | 49,40 | 49,40 | 47,05 | 48,43 | -2,02% | 40.691,00 |
| 09.04.2025 | 47,30 | 49,60 | 45,89 | 49,43 | 3,68% | 80.898,00 |
| 08.04.2025 | 49,20 | 49,73 | 47,35 | 47,68 | -1,68% | 79.622,00 |
| 07.04.2025 | 49,99 | 50,29 | 47,71 | 48,49 | -3,62% | 112.313,00 |
| 04.04.2025 | 51,19 | 52,09 | 50,16 | 50,31 | -2,82% | 61.368,00 |
| 03.04.2025 | 52,50 | 52,50 | 51,06 | 51,77 | -1,71% | 33.948,00 |
| 02.04.2025 | 53,10 | 53,10 | 52,50 | 52,67 | -0,62% | 8.889,00 |
| 01.04.2025 | 53,50 | 53,75 | 52,40 | 53,00 | -1,10% | 27.398,00 |
| 31.03.2025 | 52,24 | 53,84 | 52,15 | 53,59 | 2,56% | 33.822,00 |
| 28.03.2025 | 52,19 | 52,41 | 51,90 | 52,25 | 0,08% | 21.235,00 |
| 27.03.2025 | 52,50 | 52,75 | 52,01 | 52,21 | -0,85% | 16.292,00 |
| 26.03.2025 | 51,80 | 52,71 | 51,59 | 52,66 | 2,09% | 30.692,00 |
| 25.03.2025 | 52,15 | 52,27 | 51,48 | 51,58 | -1,24% | 21.794,00 |
| 24.03.2025 | 51,85 | 52,30 | 51,49 | 52,23 | 0,87% | 29.168,00 |
| 21.03.2025 | 52,15 | 52,29 | 51,40 | 51,78 | -0,65% | 13.930,00 |
| 20.03.2025 | 52,21 | 52,37 | 51,79 | 52,12 | 0,48% | 12.593,00 |
| 19.03.2025 | 52,11 | 52,52 | 51,65 | 51,87 | -0,36% | 21.942,00 |
| 18.03.2025 | 52,34 | 52,39 | 51,78 | 52,06 | -0,53% | 20.582,00 |
| 17.03.2025 | 52,15 | 52,54 | 51,84 | 52,34 | 0,33% | 24.384,00 |
| 14.03.2025 | 51,90 | 52,19 | 51,18 | 52,17 | 1,44% | 18.871,00 |
| 13.03.2025 | 51,69 | 52,97 | 51,43 | 51,43 | -0,91% | 26.979,00 |
| 12.03.2025 | 52,29 | 52,47 | 51,21 | 51,90 | 0,08% | 28.023,00 |
| 11.03.2025 | 53,72 | 53,88 | 51,46 | 51,86 | -4,07% | 52.009,00 |
| 10.03.2025 | 53,64 | 55,66 | 53,64 | 54,06 | 0,20% | 41.582,00 |
| 07.03.2025 | 53,08 | 54,29 | 52,59 | 53,95 | 1,43% | 29.736,00 |
| 06.03.2025 | 53,67 | 53,90 | 52,34 | 53,19 | -1,15% | 30.837,00 |
| 05.03.2025 | 54,50 | 54,50 | 53,40 | 53,81 | -1,23% | 29.248,00 |
| 04.03.2025 | 54,69 | 55,63 | 54,41 | 54,48 | -0,55% | 47.276,00 |
| 03.03.2025 | 55,50 | 55,70 | 54,00 | 54,78 | -0,35% | 31.712,00 |
| 28.02.2025 | 54,27 | 55,13 | 54,10 | 54,97 | 1,05% | 24.047,00 |
| 27.02.2025 | 53,79 | 54,57 | 53,45 | 54,40 | 1,78% | 27.203,00 |
| 26.02.2025 | 53,37 | 54,19 | 53,21 | 53,45 | -0,15% | 25.969,00 |