49,025€
-1,97%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 49,26 | 49,48 | 48,93 | 49,03 | 0,00% | - |
| 15.12.2025 | 49,39 | 49,42 | 49,03 | 49,03 | -1,95% | - |
| 06.05.2025 | 50,01 | 50,01 | 50,01 | 50,01 | -0,56% | - |
| 22.04.2025 | 50,29 | 50,29 | 50,29 | 50,29 | 6,09% | - |
| 09.04.2025 | 47,41 | 47,41 | 47,41 | 47,41 | -10,52% | - |
| 07.03.2025 | 52,98 | 52,98 | 52,98 | 52,98 | -1,49% | - |
| 05.03.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 1,03% | - |
| 20.01.2025 | 53,23 | 53,23 | 53,23 | 53,23 | 4,11% | - |
| 08.01.2025 | 51,13 | 51,13 | 51,13 | 51,13 | -3,58% | - |
| 15.11.2024 | 53,03 | 53,03 | 53,03 | 53,03 | -2,21% | - |
| 12.11.2024 | 54,23 | 54,23 | 54,23 | 54,23 | -4,00% | - |
| 14.10.2024 | 56,49 | 56,49 | 56,49 | 56,49 | -0,51% | - |
| 10.09.2024 | 56,78 | 56,78 | 56,78 | 56,78 | 0,50% | - |
| 09.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,12% | - |
| 05.09.2024 | 56,57 | 56,57 | 56,57 | 56,57 | 7,92% | - |
| 05.08.2024 | 52,42 | 52,42 | 52,42 | 52,42 | -1,06% | - |
| 02.08.2024 | 52,98 | 52,98 | 52,98 | 52,98 | -0,04% | - |
| 01.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,72% | - |
| 31.07.2024 | 53,93 | 53,93 | 53,93 | 53,93 | 0,43% | - |
| 30.07.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,13% | - |
| 29.07.2024 | 53,63 | 53,63 | 53,63 | 53,63 | 1,88% | - |
| 25.07.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -0,68% | - |
| 19.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 18.07.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 2,37% | - |
| 17.07.2024 | 51,38 | 51,38 | 51,38 | 51,38 | 1,58% | - |
| 12.07.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 3,68% | - |
| 10.07.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -0,45% | - |
| 01.07.2024 | 49,01 | 49,01 | 49,01 | 49,01 | -0,48% | - |
| 28.06.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -1,68% | - |
| 25.06.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 0,58% | - |
| 24.06.2024 | 49,79 | 49,79 | 49,79 | 49,79 | 0,27% | - |
| 14.06.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 1,79% | - |
| 13.06.2024 | 48,78 | 48,78 | 48,78 | 48,78 | -0,20% | - |
| 12.06.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -1,81% | - |
| 06.06.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,42% | - |
| 05.06.2024 | 49,99 | 49,99 | 49,99 | 49,99 | 2,15% | - |
| 03.06.2024 | 48,94 | 48,94 | 48,94 | 48,94 | 2,16% | - |
| 31.05.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -1,01% | - |
| 27.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -4,62% | - |
| 21.05.2024 | 50,74 | 50,74 | 50,74 | 50,74 | -0,06% | - |
| 17.05.2024 | 50,77 | 50,77 | 50,77 | 50,77 | 0,14% | - |
| 16.05.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,94% | - |
| 13.05.2024 | 51,18 | 51,18 | 51,18 | 51,18 | 0,69% | - |
| 03.05.2024 | 50,83 | 50,83 | 50,83 | 50,83 | 0,87% | - |
| 02.05.2024 | 50,39 | 50,39 | 50,39 | 50,39 | -0,08% | - |
| 30.04.2024 | 50,43 | 50,43 | 50,43 | 50,43 | 0,58% | - |
| 29.04.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 0,16% | - |
| 26.04.2024 | 50,06 | 50,06 | 50,06 | 50,06 | 0,26% | - |
| 25.04.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 2,78% | - |
| 19.04.2024 | 48,58 | 48,58 | 48,58 | 48,58 | 1,15% | - |
| 18.04.2024 | 48,03 | 48,03 | 48,03 | 48,03 | 0,10% | - |
| 17.04.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -0,96% | - |
| 16.04.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -1,09% | - |
| 15.04.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 0,40% | - |
| 12.04.2024 | 48,79 | 48,79 | 48,79 | 48,79 | 0,34% | - |
| 11.04.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -2,62% | - |
| 10.04.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 1,24% | - |
| 09.04.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 0,80% | - |
| 08.04.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 1,35% | - |
| 25.03.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 0,63% | - |
| 20.03.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -0,06% | - |
| 19.03.2024 | 48,01 | 48,01 | 48,01 | 48,01 | 1,12% | - |
| 15.03.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -1,04% | - |
| 14.03.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 0,27% | - |
| 08.03.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,04% | - |
| 07.03.2024 | 47,83 | 47,83 | 47,83 | 47,83 | -0,79% | - |
| 06.03.2024 | 48,21 | 48,21 | 48,21 | 48,21 | -0,56% | - |
| 05.03.2024 | 48,48 | 48,48 | 48,48 | 48,48 | 0,87% | - |
| 04.03.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -1,88% | - |
| 23.02.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 0,53% | - |
| 22.02.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 0,06% | - |
| 21.02.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 0,37% | - |
| 20.02.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -0,55% | - |
| 19.02.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 0,72% | - |
| 16.02.2024 | 48,43 | 48,43 | 48,43 | 48,43 | -1,82% | - |
| 09.02.2024 | 49,33 | 49,33 | 49,33 | 49,33 | -1,20% | - |
| 07.02.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 1,79% | - |
| 06.02.2024 | 49,05 | 49,05 | 49,05 | 49,05 | -3,10% | - |
| 02.02.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -0,71% | - |
| 26.01.2024 | 50,98 | 50,98 | 50,98 | 50,98 | 0,59% | - |
| 25.01.2024 | 50,68 | 50,68 | 50,68 | 50,68 | -1,55% | - |
| 24.01.2024 | 51,48 | 51,48 | 51,48 | 51,48 | 0,98% | - |
| 23.01.2024 | 50,98 | 50,98 | 50,98 | 50,98 | -1,73% | - |
| 22.01.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -1,33% | - |
| 18.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -1,39% | - |
| 17.01.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -0,78% | - |
| 16.01.2024 | 53,74 | 53,74 | 53,74 | 53,74 | -0,11% | - |
| 15.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 12.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,15% | - |
| 09.01.2024 | 54,08 | 54,08 | 54,08 | 54,08 | 2,27% | - |
| 04.01.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -0,64% | - |
| 03.01.2024 | 53,22 | 53,22 | 53,22 | 53,22 | 1,76% | - |
| 02.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,80% | - |
| 29.12.2023 | 52,72 | 52,72 | 52,72 | 52,72 | 0,80% | - |
| 27.12.2023 | 52,30 | 52,30 | 52,30 | 52,30 | -1,28% | - |
| 15.12.2023 | 52,98 | 52,98 | 52,98 | 52,98 | 4,87% | - |
| 13.12.2023 | 50,52 | 50,52 | 50,52 | 50,52 | 0,24% | - |
| 12.12.2023 | 50,40 | 50,40 | 50,40 | 50,40 | 0,24% | - |
| 11.12.2023 | 50,28 | 50,28 | 50,28 | 50,28 | 1,56% | - |
| 01.12.2023 | 49,51 | 49,51 | 49,51 | 49,51 | 1,00% | - |