50,055€
0,52%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 49,96 | 50,25 | 49,44 | 50,04 | 0,34% | 640,00 |
| 23.04.2024 | 50,07 | 50,19 | 49,68 | 49,87 | -0,41% | 1.070,00 |
| 22.04.2024 | 49,78 | 50,08 | 49,45 | 50,08 | 0,60% | 300,00 |
| 19.04.2024 | 48,69 | 49,83 | 48,54 | 49,78 | 1,85% | 408,00 |
| 18.04.2024 | 48,12 | 48,91 | 47,99 | 48,88 | 1,74% | 2.426,00 |
| 17.04.2024 | 48,02 | 48,26 | 47,65 | 48,04 | 0,43% | 563,00 |
| 16.04.2024 | 48,54 | 48,73 | 47,83 | 47,84 | -1,61% | 902,00 |
| 15.04.2024 | 49,13 | 49,18 | 48,35 | 48,62 | -0,54% | 699,00 |
| 12.04.2024 | 48,81 | 49,19 | 48,73 | 48,89 | -0,46% | 182,00 |
| 11.04.2024 | 48,57 | 49,20 | 48,47 | 49,11 | 1,63% | 396,00 |
| 10.04.2024 | 49,78 | 50,28 | 48,14 | 48,32 | -3,54% | 1.927,00 |
| 09.04.2024 | 49,32 | 50,10 | 49,29 | 50,10 | 1,37% | 771,00 |
| 08.04.2024 | 48,92 | 49,42 | 48,76 | 49,42 | 0,98% | 1.854,00 |
| 05.04.2024 | 48,63 | 49,06 | 48,13 | 48,94 | 0,77% | 546,00 |
| 04.04.2024 | 48,72 | 49,16 | 48,38 | 48,57 | -0,28% | 679,00 |
| 03.04.2024 | 49,02 | 49,24 | 48,54 | 48,70 | -0,83% | 635,00 |
| 02.04.2024 | 50,08 | 50,65 | 48,92 | 49,11 | -2,11% | 477,00 |
| 28.03.2024 | 49,54 | 50,26 | 49,41 | 50,17 | 0,93% | 1.552,00 |
| 27.03.2024 | 48,79 | 49,80 | 48,72 | 49,71 | 2,37% | 405,00 |
| 26.03.2024 | 48,33 | 48,73 | 48,16 | 48,56 | 0,65% | 176,00 |
| 25.03.2024 | 48,20 | 48,52 | 47,96 | 48,25 | -0,02% | 2.228,00 |
| 22.03.2024 | 48,48 | 48,85 | 48,14 | 48,26 | -0,31% | 935,00 |
| 21.03.2024 | 48,23 | 48,57 | 48,08 | 48,41 | 0,68% | 1.098,00 |
| 20.03.2024 | 47,91 | 48,37 | 47,74 | 48,08 | 0,03% | 253,00 |
| 19.03.2024 | 48,08 | 48,27 | 47,71 | 48,07 | 0,06% | 1.053,00 |
| 18.03.2024 | 48,05 | 48,23 | 47,79 | 48,04 | 0,17% | 960,00 |
| 15.03.2024 | 47,60 | 48,05 | 47,02 | 47,96 | 0,92% | 838,00 |
| 14.03.2024 | 47,90 | 48,14 | 47,08 | 47,52 | -0,70% | 2.287,00 |
| 13.03.2024 | 48,39 | 48,75 | 47,68 | 47,86 | -1,18% | 1.219,00 |
| 12.03.2024 | 48,91 | 48,91 | 48,16 | 48,43 | -0,63% | 3.591,00 |
| 11.03.2024 | 48,53 | 48,96 | 48,32 | 48,73 | 0,75% | 408,00 |
| 08.03.2024 | 47,90 | 48,43 | 47,69 | 48,37 | 1,36% | 1.815,00 |
| 07.03.2024 | 47,84 | 48,26 | 47,55 | 47,72 | -0,26% | 404,00 |
| 06.03.2024 | 48,18 | 48,37 | 47,62 | 47,84 | -0,59% | 4.277,00 |
| 05.03.2024 | 48,65 | 48,83 | 47,99 | 48,13 | -0,90% | 1.394,00 |
| 04.03.2024 | 48,20 | 48,68 | 47,84 | 48,56 | 1,85% | 401,00 |
| 01.03.2024 | 48,31 | 48,40 | 47,46 | 47,68 | -1,06% | 1.612,00 |
| 29.02.2024 | 47,76 | 48,37 | 47,76 | 48,19 | 0,25% | 813,00 |
| 28.02.2024 | 48,27 | 48,39 | 47,96 | 48,07 | -0,41% | 469,00 |
| 27.02.2024 | 48,23 | 48,83 | 48,19 | 48,27 | -0,27% | 2.091,00 |
| 26.02.2024 | 48,95 | 49,14 | 48,17 | 48,40 | -1,61% | 2.396,00 |
| 23.02.2024 | 48,75 | 49,27 | 48,73 | 49,19 | 0,74% | 1.127,00 |
| 22.02.2024 | 48,67 | 49,01 | 48,53 | 48,83 | 0,51% | 531,00 |
| 21.02.2024 | 48,47 | 49,02 | 48,24 | 48,58 | 0,08% | 653,00 |
| 20.02.2024 | 49,01 | 49,39 | 48,25 | 48,54 | -1,72% | 1.802,00 |
| 19.02.2024 | 48,61 | 49,39 | 48,61 | 49,39 | 1,81% | 814,00 |
| 16.02.2024 | 48,39 | 48,59 | 48,00 | 48,51 | 0,58% | 506,00 |
| 15.02.2024 | 48,19 | 48,50 | 48,19 | 48,23 | 0,60% | 1.387,00 |
| 14.02.2024 | 48,11 | 48,50 | 47,82 | 47,94 | -0,42% | 200,00 |
| 13.02.2024 | 48,91 | 49,06 | 47,86 | 48,14 | -1,69% | 2.171,00 |
| 12.02.2024 | 48,93 | 49,23 | 48,93 | 48,97 | 0,33% | 1.596,00 |
| 09.02.2024 | 49,30 | 49,59 | 48,75 | 48,81 | -0,91% | 972,00 |
| 08.02.2024 | 49,64 | 49,73 | 49,26 | 49,26 | -0,63% | 541,00 |
| 07.02.2024 | 50,02 | 50,16 | 49,57 | 49,57 | -0,84% | 513,00 |
| 06.02.2024 | 49,09 | 49,99 | 48,86 | 49,99 | 1,40% | 466,00 |
| 05.02.2024 | 50,46 | 50,46 | 49,17 | 49,30 | -1,83% | 2.243,00 |
| 02.02.2024 | 50,64 | 50,82 | 49,83 | 50,22 | -0,24% | 2.559,00 |
| 01.02.2024 | 50,32 | 50,68 | 49,80 | 50,34 | -0,71% | 209,00 |
| 31.01.2024 | 50,92 | 50,98 | 50,56 | 50,70 | -1,05% | 529,00 |
| 30.01.2024 | 50,68 | 51,24 | 50,34 | 51,24 | 1,47% | 2.881,00 |
| 29.01.2024 | 50,80 | 50,98 | 50,50 | 50,50 | -0,36% | 1.136,00 |
| 26.01.2024 | 50,92 | 51,26 | 50,62 | 50,68 | -0,67% | 27,00 |
| 25.01.2024 | 50,68 | 51,02 | 50,58 | 51,02 | 0,75% | 233,00 |
| 24.01.2024 | 51,52 | 51,78 | 50,64 | 50,64 | -1,48% | 376,00 |
| 23.01.2024 | 51,02 | 51,40 | 51,02 | 51,40 | 0,71% | 210,00 |
| 22.01.2024 | 52,00 | 52,04 | 51,04 | 51,04 | -0,74% | 110,00 |
| 19.01.2024 | 51,52 | 51,86 | 51,42 | 51,42 | -2,21% | 666,00 |
| 18.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 0,42% | - |
| 17.01.2024 | 53,46 | 53,50 | 52,14 | 52,36 | -3,04% | 3.444,00 |
| 16.01.2024 | 53,52 | 54,00 | 53,52 | 54,00 | 0,07% | 1.769,00 |
| 15.01.2024 | 53,94 | 54,00 | 53,80 | 53,96 | 0,48% | 738,00 |
| 12.01.2024 | 53,82 | 54,16 | 53,62 | 53,70 | -0,37% | 118,00 |
| 11.01.2024 | 53,90 | 54,24 | 53,90 | 53,90 | -0,26% | 50,00 |
| 10.01.2024 | 54,10 | 54,40 | 54,04 | 54,04 | -0,73% | 88,00 |
| 09.01.2024 | 54,12 | 54,68 | 54,12 | 54,44 | 0,37% | 1.182,00 |
| 08.01.2024 | 52,86 | 54,26 | 52,86 | 54,24 | 2,57% | 4.197,00 |
| 05.01.2024 | 52,88 | 52,94 | 52,40 | 52,88 | 0,00% | 764,00 |
| 04.01.2024 | 52,86 | 53,08 | 52,58 | 52,88 | -0,15% | 1.592,00 |
| 03.01.2024 | 53,42 | 53,48 | 52,74 | 52,96 | -0,64% | 345,00 |
| 02.01.2024 | 52,60 | 53,30 | 52,20 | 53,30 | 0,64% | 1.116,00 |
| 29.12.2023 | 52,82 | 52,98 | 52,82 | 52,96 | 1,73% | 99,00 |
| 27.12.2023 | 52,46 | 52,46 | 51,96 | 52,06 | -0,08% | 795,00 |
| 22.12.2023 | 51,56 | 52,10 | 51,56 | 52,10 | 0,46% | 81,00 |
| 21.12.2023 | 52,02 | 52,26 | 51,84 | 51,86 | -0,77% | 254,00 |
| 20.12.2023 | 52,02 | 52,26 | 52,02 | 52,26 | 0,73% | 300,00 |
| 19.12.2023 | 51,72 | 51,98 | 51,72 | 51,88 | 0,12% | 95,00 |
| 18.12.2023 | 52,72 | 52,84 | 51,82 | 51,82 | -1,41% | 355,00 |
| 15.12.2023 | 52,90 | 53,22 | 52,14 | 52,56 | 0,00% | 874,00 |
| 14.12.2023 | 52,02 | 52,80 | 52,02 | 52,56 | 1,04% | 1.291,00 |
| 13.12.2023 | 50,50 | 52,02 | 50,50 | 52,02 | 2,97% | 797,00 |
| 12.12.2023 | 50,58 | 50,58 | 50,36 | 50,52 | -0,16% | 138,00 |
| 11.12.2023 | 50,26 | 50,60 | 50,10 | 50,60 | 1,16% | 721,00 |
| 08.12.2023 | 50,92 | 50,94 | 50,02 | 50,02 | -1,54% | 318,00 |
| 07.12.2023 | 50,78 | 50,88 | 50,64 | 50,80 | -0,78% | 333,00 |
| 06.12.2023 | 51,38 | 52,22 | 51,20 | 51,20 | 0,20% | 1.909,00 |
| 05.12.2023 | 51,10 | 51,40 | 51,10 | 51,10 | -0,31% | 694,00 |
| 04.12.2023 | 50,24 | 51,26 | 50,14 | 51,26 | 1,91% | 319,00 |
| 01.12.2023 | 49,61 | 50,30 | 49,55 | 50,30 | 2,03% | 266,00 |
| 30.11.2023 | 48,50 | 49,30 | 48,50 | 49,30 | 1,00% | 885,00 |
| 29.11.2023 | 49,06 | 49,40 | 48,81 | 48,81 | -0,93% | 144,00 |