51,075€
0,94%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,77 | 51,18 | 50,47 | 51,10 | 0,99% | 16.802,00 |
| 14.10.2025 | 50,64 | 51,06 | 50,49 | 50,60 | -0,35% | 14.496,00 |
| 13.10.2025 | 50,43 | 50,85 | 50,08 | 50,78 | 1,12% | 27.388,00 |
| 10.10.2025 | 51,01 | 51,01 | 50,15 | 50,22 | -1,10% | 31.966,00 |
| 09.10.2025 | 50,99 | 51,19 | 50,60 | 50,78 | 0,08% | 23.222,00 |
| 08.10.2025 | 51,54 | 51,54 | 50,72 | 50,74 | -0,92% | 20.139,00 |
| 07.10.2025 | 51,35 | 51,58 | 51,06 | 51,21 | 0,04% | 26.929,00 |
| 06.10.2025 | 51,69 | 51,82 | 51,16 | 51,19 | -0,91% | 28.780,00 |
| 03.10.2025 | 51,49 | 51,74 | 51,12 | 51,66 | 0,84% | 34.521,00 |
| 02.10.2025 | 51,59 | 51,59 | 51,05 | 51,23 | -0,68% | 15.052,00 |
| 01.10.2025 | 51,31 | 51,79 | 51,01 | 51,58 | -0,33% | 19.201,00 |
| 30.09.2025 | 51,69 | 51,75 | 51,33 | 51,75 | 0,43% | 15.505,00 |
| 29.09.2025 | 51,68 | 51,68 | 51,21 | 51,53 | 0,10% | 13.091,00 |
| 26.09.2025 | 51,31 | 51,70 | 51,10 | 51,48 | 0,39% | 169.078,00 |
| 25.09.2025 | 51,00 | 51,50 | 50,98 | 51,28 | -0,02% | 24.595,00 |
| 24.09.2025 | 50,59 | 51,33 | 50,45 | 51,29 | 1,73% | 19.760,00 |
| 23.09.2025 | 50,00 | 50,45 | 49,98 | 50,42 | 0,76% | 11.640,00 |
| 22.09.2025 | 50,77 | 50,77 | 49,88 | 50,04 | -0,75% | 33.774,00 |
| 19.09.2025 | 50,27 | 50,74 | 50,18 | 50,42 | 0,36% | 23.263,00 |
| 18.09.2025 | 50,94 | 51,04 | 50,06 | 50,24 | -0,77% | 18.003,00 |
| 17.09.2025 | 50,77 | 51,07 | 50,52 | 50,63 | 0,06% | 19.140,00 |
| 16.09.2025 | 51,06 | 51,41 | 50,50 | 50,60 | -1,13% | 67.962,00 |
| 15.09.2025 | 51,78 | 51,90 | 51,04 | 51,18 | -0,70% | 46.362,00 |
| 12.09.2025 | 51,34 | 51,63 | 51,06 | 51,54 | 0,62% | 76.308,00 |
| 11.09.2025 | 50,91 | 51,34 | 50,67 | 51,22 | 0,75% | 35.128,00 |
| 10.09.2025 | 50,83 | 51,02 | 50,45 | 50,84 | 0,06% | 36.687,00 |
| 09.09.2025 | 50,29 | 50,82 | 50,05 | 50,81 | 1,03% | 25.980,00 |
| 08.09.2025 | 50,45 | 50,73 | 49,90 | 50,29 | -0,42% | 21.257,00 |
| 05.09.2025 | 50,16 | 50,50 | 49,64 | 50,50 | 0,94% | 17.425,00 |
| 04.09.2025 | 49,87 | 50,36 | 49,70 | 50,03 | 0,60% | 29.665,00 |
| 03.09.2025 | 49,70 | 49,80 | 49,31 | 49,73 | 0,26% | 29.930,00 |
| 02.09.2025 | 50,45 | 50,45 | 49,41 | 49,60 | -1,98% | 28.237,00 |
| 01.09.2025 | 50,20 | 50,60 | 50,16 | 50,60 | 0,80% | 31.028,00 |
| 29.08.2025 | 49,81 | 50,22 | 49,75 | 50,20 | 1,13% | 17.122,00 |
| 28.08.2025 | 50,39 | 50,59 | 49,53 | 49,64 | -1,61% | 31.627,00 |
| 27.08.2025 | 50,26 | 50,62 | 50,01 | 50,45 | 0,94% | 16.455,00 |
| 26.08.2025 | 50,28 | 50,37 | 49,56 | 49,98 | -0,28% | 29.542,00 |
| 25.08.2025 | 50,59 | 50,60 | 49,93 | 50,12 | -0,24% | 29.719,00 |
| 22.08.2025 | 51,41 | 51,70 | 50,19 | 50,24 | -2,20% | 30.324,00 |
| 21.08.2025 | 51,31 | 51,56 | 51,09 | 51,37 | -0,35% | 24.326,00 |
| 20.08.2025 | 50,55 | 51,58 | 50,35 | 51,55 | 1,78% | 52.979,00 |
| 19.08.2025 | 49,78 | 50,66 | 49,51 | 50,65 | 2,01% | 64.085,00 |
| 18.08.2025 | 50,14 | 50,46 | 49,60 | 49,65 | -0,74% | 30.170,00 |
| 15.08.2025 | 49,70 | 50,15 | 49,36 | 50,02 | 0,65% | 36.436,00 |
| 14.08.2025 | 49,59 | 49,80 | 49,31 | 49,70 | 0,21% | 28.738,00 |
| 13.08.2025 | 49,08 | 49,59 | 48,89 | 49,59 | 0,47% | 22.510,00 |
| 12.08.2025 | 49,54 | 49,64 | 48,81 | 49,36 | -0,28% | 28.800,00 |
| 11.08.2025 | 49,01 | 49,88 | 49,01 | 49,50 | 0,23% | 18.392,00 |
| 08.08.2025 | 49,15 | 49,74 | 49,01 | 49,39 | 0,80% | 22.912,00 |
| 07.08.2025 | 48,81 | 49,33 | 48,36 | 49,00 | 0,19% | 34.449,00 |
| 06.08.2025 | 49,55 | 49,55 | 48,81 | 48,90 | -1,05% | 21.280,00 |
| 05.08.2025 | 49,73 | 49,92 | 49,37 | 49,42 | -0,48% | 11.916,00 |
| 04.08.2025 | 49,04 | 49,66 | 48,75 | 49,66 | 1,60% | 33.016,00 |
| 01.08.2025 | 49,17 | 49,31 | 48,40 | 48,88 | -0,73% | 63.309,00 |
| 31.07.2025 | 49,88 | 49,97 | 48,65 | 49,24 | -1,03% | 32.712,00 |
| 30.07.2025 | 49,83 | 50,34 | 49,57 | 49,75 | 0,13% | 44.531,00 |
| 29.07.2025 | 49,31 | 49,79 | 49,17 | 49,69 | 1,20% | 75.880,00 |
| 28.07.2025 | 49,65 | 49,80 | 49,10 | 49,10 | -0,42% | 152.947,00 |
| 25.07.2025 | 49,59 | 49,74 | 48,85 | 49,30 | -0,26% | 30.224,00 |
| 24.07.2025 | 49,20 | 49,53 | 48,90 | 49,43 | 0,44% | 24.935,00 |
| 23.07.2025 | 49,24 | 49,50 | 49,01 | 49,22 | 0,04% | 20.951,00 |
| 22.07.2025 | 48,38 | 49,24 | 48,11 | 49,20 | 1,94% | 73.009,00 |
| 21.07.2025 | 48,79 | 48,85 | 48,17 | 48,26 | -0,51% | 26.815,00 |
| 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 |