Tradegate Exchange

Realty Income Corp.

270

230

51,34

Date	Heure	Volume	Volume de transactions	Cours
06/05/2024	16:58:26,174	100		51,34
			100	51,34
			100	51,34
06/05/2024	16:57:38,410	10		51,34
			10	51,34
			10	51,34
06/05/2024	16:55:32,922	4		51,35
			4	51,35
			4	51,35
06/05/2024	16:52:55,307	200		51,31
			25	51,31
			15	51,31
			200	51,31
			100	51,31
			60	51,31
06/05/2024	16:47:43,202	50		51,39
			50	51,39
			50	51,39
06/05/2024	16:47:15,406	10		51,38
			10	51,38
			10	51,38
06/05/2024	16:43:10,215	80		51,40
			80	51,40
			80	51,40
06/05/2024	16:40:28,669	25		51,48
			25	51,48
			25	51,48
06/05/2024	16:39:44,703	42		51,44
			42	51,44
			42	51,44
06/05/2024	16:39:41,026	26		51,49
			26	51,49
			26	51,49
06/05/2024	16:38:48,900	2		51,41
			2	51,41
			2	51,41
06/05/2024	16:35:46,402	40		51,45
			20	51,45
			40	51,45
			20	51,45
06/05/2024	16:35:17,437	20		51,49
			20	51,49
			20	51,49
06/05/2024	16:33:40,958	20		51,50
			20	51,50
			20	51,50
06/05/2024	16:33:33,655	500		51,50
			500	51,50
			500	51,50
06/05/2024	16:33:31,984	6		51,45
			6	51,45
			6	51,45
06/05/2024	16:33:25,680	20		51,50
			20	51,50
			20	51,50
06/05/2024	16:32:26,015	20		51,50
			20	51,50
			20	51,50
06/05/2024	16:32:03,144	4		51,51
			4	51,51
			4	51,51
06/05/2024	16:27:14,001	5		51,43
			5	51,43
			5	51,43
06/05/2024	16:25:26,365	8		51,45
			8	51,45
			8	51,45
06/05/2024	16:19:28,282	20		51,47
			20	51,47
			20	51,47
06/05/2024	16:13:00,658	25		51,45
			25	51,45
			25	51,45
06/05/2024	16:11:12,270	5		51,50
			5	51,50
			5	51,50
06/05/2024	16:10:45,655	10		51,51
			10	51,51
			10	51,51
06/05/2024	16:06:40,387	1		51,52
			1	51,52
			1	51,52
06/05/2024	16:00:19,018	40		51,47
			40	51,47
			40	51,47
06/05/2024	15:59:54,006	20		51,50
			20	51,50
			20	51,50
06/05/2024	15:57:21,679	19		51,50
			19	51,50
			19	51,50
06/05/2024	15:51:09,175	100		51,41
			100	51,41
			100	51,41
06/05/2024	15:48:45,495	2		51,50
			2	51,50
			2	51,50
06/05/2024	15:46:49,029	22		51,56
			22	51,56
			22	51,56
06/05/2024	15:46:05,804	1		51,52
			1	51,52
			1	51,52
06/05/2024	15:42:24,996	70		51,50
			70	51,50
			70	51,50
06/05/2024	15:36:32,155	2		51,38
			2	51,38
			2	51,38
06/05/2024	15:36:14,146	12		51,40
			12	51,40
			12	51,40
06/05/2024	15:33:51,391	2		51,59
			2	51,59
			2	51,59
06/05/2024	15:31:13,750	800		51,58
			800	51,58
			800	51,58
06/05/2024	15:29:31,573	194		51,50
			194	51,50
			194	51,50
06/05/2024	15:28:00,646	60		51,54
			60	51,54
			60	51,54
06/05/2024	15:27:26,010	100		51,41
			100	51,41
			100	51,41
06/05/2024	15:25:18,609	18		51,50
			18	51,50
			18	51,50
06/05/2024	15:25:08,877	45		51,50
			45	51,50
			45	51,50
06/05/2024	15:16:48,294	40		51,55
			40	51,55
			40	51,55
06/05/2024	15:16:26,723	100		51,51
			100	51,51
			100	51,51
06/05/2024	15:16:18,553	89		51,51
			89	51,51
			89	51,51
06/05/2024	15:14:33,022	10		51,55
			10	51,55
			10	51,55
06/05/2024	15:04:50,691	30		51,55
			30	51,55
			30	51,55
06/05/2024	15:02:52,385	40		51,41
			40	51,41
			40	51,41
06/05/2024	14:54:37,788	12		51,53
			12	51,53
			12	51,53
06/05/2024	14:49:08,257	2		51,53
			2	51,53
			2	51,53
06/05/2024	14:46:49,127	7		51,54
			7	51,54
			7	51,54
06/05/2024	14:37:59,630	100		51,57
			100	51,57
			100	51,57
06/05/2024	14:37:41,026	60		51,57
			60	51,57
			60	51,57
06/05/2024	14:35:54,367	10		51,57
			10	51,57
			10	51,57
06/05/2024	14:30:51,648	20		51,56
			20	51,56
			20	51,56
06/05/2024	14:30:38,913	1		51,41
			1	51,41
			1	51,41
06/05/2024	14:26:35,911	30		51,52
			30	51,52
			30	51,52
06/05/2024	14:25:07,675	8		51,54
			8	51,54
			8	51,54
06/05/2024	14:24:45,947	20		51,41
			20	51,41
			20	51,41
06/05/2024	14:23:37,687	30		51,54
			30	51,54
			30	51,54
06/05/2024	14:20:14,361	17		51,54
			17	51,54
			17	51,54
06/05/2024	14:19:50,815	30		51,54
			30	51,54
			30	51,54
06/05/2024	14:18:37,891	20		51,54
			20	51,54
			20	51,54
06/05/2024	14:18:30,804	10		51,54
			10	51,54
			10	51,54
06/05/2024	14:16:32,443	80		51,54
			80	51,54
			80	51,54
06/05/2024	14:14:05,311	20		51,54
			20	51,54
			20	51,54
06/05/2024	14:10:10,578	26		51,55
			26	51,55
			26	51,55
06/05/2024	14:02:50,385	200		51,56
			200	51,56
			200	51,56
06/05/2024	14:02:11,088	20		51,56
			20	51,56
			20	51,56
06/05/2024	14:01:45,441	25		51,56
			25	51,56
			25	51,56
06/05/2024	13:57:02,514	50		51,56
			50	51,56
			50	51,56
06/05/2024	13:56:58,381	2		51,56
			2	51,56
			2	51,56
06/05/2024	13:55:49,337	50		51,57
			50	51,57
			50	51,57
06/05/2024	13:55:18,398	12		51,57
			12	51,57
			12	51,57
06/05/2024	13:43:56,713	5		51,57
			5	51,57
			5	51,57
06/05/2024	13:43:12,187	120		51,57
			120	51,57
			120	51,57
06/05/2024	13:42:09,577	75		51,57
			75	51,57
			75	51,57
06/05/2024	13:41:33,723	5		51,57
			5	51,57
			5	51,57
06/05/2024	13:35:45,402	60		51,45
			60	51,45
			60	51,45
06/05/2024	13:34:01,191	8		51,57
			8	51,57
			8	51,57
06/05/2024	13:31:13,205	20		51,57
			20	51,57
			20	51,57
06/05/2024	13:27:09,609	300		51,51
			300	51,51
			300	51,51
06/05/2024	13:26:34,382	13		51,55
			13	51,55
			13	51,55
06/05/2024	13:26:29,309	20		51,57
			20	51,57
			20	51,57
06/05/2024	13:25:41,767	200		51,57
			200	51,57
			200	51,57
06/05/2024	13:24:18,196	100		51,57
			100	51,57
			100	51,57
06/05/2024	13:16:19,914	20		51,57
			20	51,57
			20	51,57
06/05/2024	13:11:08,785	39		51,57
			39	51,57
			39	51,57
06/05/2024	13:10:56,529	20		51,57
			20	51,57
			20	51,57
06/05/2024	13:09:18,400	3		51,57
			3	51,57
			3	51,57
06/05/2024	13:08:45,647	20		51,57
			20	51,57
			20	51,57
06/05/2024	12:56:18,916	20		51,57
			20	51,57
			20	51,57
06/05/2024	12:55:43,346	23		51,51
			23	51,51
			23	51,51
06/05/2024	12:50:43,309	30		51,57
			30	51,57
			30	51,57
06/05/2024	12:43:42,993	12		51,57
			12	51,57
			12	51,57
06/05/2024	12:43:32,520	2		51,49
			2	51,49
			2	51,49
06/05/2024	12:41:08,384	19		51,49
			19	51,49
			19	51,49
06/05/2024	12:40:16,654	200		51,55
			200	51,55
			200	51,55
06/05/2024	12:36:47,442	19		51,57
			19	51,57
			19	51,57
06/05/2024	12:35:14,886	10		51,57
			10	51,57
			10	51,57
06/05/2024	12:34:49,086	20		51,57
			20	51,57
			20	51,57
06/05/2024	12:34:08,530	60		51,57
			60	51,57
			60	51,57
06/05/2024	12:34:05,715	35		51,57
			35	51,57
			35	51,57
06/05/2024	12:22:10,341	20		51,57
			20	51,57
			20	51,57
06/05/2024	12:19:53,459	98		51,50
			93	51,50
			80	51,50
			5	51,50
			18	51,50
06/05/2024	12:18:50,240	107		51,51
			107	51,51
			107	51,51
06/05/2024	12:16:07,413	50		51,51
			50	51,51
			50	51,51
06/05/2024	12:13:32,991	5		51,57
			5	51,57
			5	51,57
06/05/2024	12:12:35,545	5		51,57
			5	51,57
			5	51,57
06/05/2024	12:10:33,987	100		51,57
			100	51,57
			100	51,57
06/05/2024	12:09:07,924	20		51,57
			20	51,57
			20	51,57
06/05/2024	12:09:04,074	63		51,57
			63	51,57
			63	51,57
06/05/2024	12:04:21,492	1		51,57
			1	51,57
			1	51,57
06/05/2024	12:04:12,043	6		51,57
			6	51,57
			6	51,57
06/05/2024	12:02:20,746	50		51,57
			50	51,57
			50	51,57
06/05/2024	12:00:44,990	10		51,57
			10	51,57
			10	51,57
06/05/2024	11:59:21,914	10		51,57
			10	51,57
			10	51,57
06/05/2024	11:59:07,757	7		51,57
			7	51,57
			7	51,57
06/05/2024	11:58:58,803	39		51,57
			39	51,57
			39	51,57
06/05/2024	11:58:10,723	31		51,51
			31	51,51
			31	51,51
06/05/2024	11:57:39,191	9		51,57
			9	51,57
			9	51,57
06/05/2024	11:56:53,611	10		51,57
			10	51,57
			10	51,57
06/05/2024	11:56:45,496	15		51,57
			15	51,57
			15	51,57
06/05/2024	11:56:19,090	100		51,57
			100	51,57
			100	51,57
06/05/2024	11:54:29,053	29		51,57
			29	51,57
			29	51,57
06/05/2024	11:39:47,642	6		51,51
			6	51,51
			6	51,51
06/05/2024	11:35:26,555	30		51,57
			30	51,57
			30	51,57
06/05/2024	11:30:50,266	40		51,51
			40	51,51
			40	51,51
06/05/2024	11:23:35,204	10		51,57
			10	51,57
			10	51,57
06/05/2024	11:23:05,939	100		51,57
			100	51,57
			100	51,57
06/05/2024	11:19:43,120	100		51,59
			100	51,59
			100	51,59
06/05/2024	11:12:11,678	40		51,59
			40	51,59
			40	51,59
06/05/2024	11:09:25,537	17		51,59
			17	51,59
			17	51,59
06/05/2024	11:00:15,795	14		51,51
			14	51,51
			14	51,51
06/05/2024	10:59:55,928	10		51,51
			10	51,51
			10	51,51
06/05/2024	10:59:17,025	2		51,59
			2	51,59
			2	51,59
06/05/2024	10:57:33,663	30		51,59
			30	51,59
			30	51,59
06/05/2024	10:55:52,037	19		51,59
			19	51,59
			19	51,59
06/05/2024	10:50:39,322	10		51,59
			10	51,59
			10	51,59
06/05/2024	10:49:52,899	30		51,59
			30	51,59
			30	51,59
06/05/2024	10:48:01,672	18		51,59
			18	51,59
			18	51,59
06/05/2024	10:47:51,663	11		51,59
			11	51,59
			11	51,59
06/05/2024	10:44:59,742	19		51,59
			19	51,59
			19	51,59
06/05/2024	10:44:24,869	21		51,59
			21	51,59
			21	51,59
06/05/2024	10:44:03,925	95		51,59
			95	51,59
			95	51,59
06/05/2024	10:43:56,233	7		51,59
			7	51,59
			7	51,59
06/05/2024	10:42:13,776	2		51,51
			2	51,51
			2	51,51
06/05/2024	10:39:52,669	2		51,51
			2	51,51
			2	51,51
06/05/2024	10:37:22,262	15		51,59
			15	51,59
			15	51,59
06/05/2024	10:37:14,479	50		51,59
			50	51,59
			50	51,59
06/05/2024	10:33:50,469	4		51,59
			4	51,59
			4	51,59
06/05/2024	10:29:58,894	107		51,55
			107	51,55
			107	51,55
06/05/2024	10:26:39,523	100		51,59
			100	51,59
			100	51,59
06/05/2024	10:25:32,680	20		51,51
			20	51,51
			20	51,51
06/05/2024	10:24:08,242	25		51,59
			25	51,59
			25	51,59
06/05/2024	10:22:30,754	100		51,59
			100	51,59
			100	51,59
06/05/2024	10:19:58,509	16		51,59
			16	51,59
			16	51,59
06/05/2024	10:18:52,381	100		51,59
			100	51,59
			100	51,59
06/05/2024	10:16:35,830	20		51,59
			20	51,59
			20	51,59
06/05/2024	10:12:35,260	300		51,60
			300	51,60
			200	51,60
			100	51,60
06/05/2024	10:10:34,328	93		51,53
			93	51,53
			93	51,53
06/05/2024	10:10:27,933	100		51,52
			100	51,52
			100	51,52
06/05/2024	10:10:04,213	20		51,52
			20	51,52
			20	51,52
06/05/2024	10:10:04,087	107		51,53
			107	51,53
			107	51,53
06/05/2024	10:00:42,488	60		51,59
			60	51,59
			60	51,59
06/05/2024	10:00:40,549	8		51,53
			8	51,53
			8	51,53
06/05/2024	09:59:13,654	4		51,59
			4	51,59
			4	51,59
06/05/2024	09:57:33,633	8		51,53
			8	51,53
			8	51,53
06/05/2024	09:55:27,334	3		51,58
			3	51,58
			3	51,58
06/05/2024	09:53:07,815	43		51,53
			43	51,53
			43	51,53
06/05/2024	09:49:54,318	240		51,59
			240	51,59
			240	51,59
06/05/2024	09:49:17,509	5		51,59
			5	51,59
			5	51,59
06/05/2024	09:48:34,367	10		51,59
			10	51,59
			10	51,59
06/05/2024	09:46:18,338	1		51,55
			1	51,55
			1	51,55
06/05/2024	09:46:01,836	107		51,56
			107	51,56
			107	51,56
06/05/2024	09:43:46,280	80		51,59
			80	51,59
			80	51,59
06/05/2024	09:43:40,037	300		51,59
			300	51,59
			300	51,59
06/05/2024	09:38:10,811	10		51,59
			10	51,59
			10	51,59
06/05/2024	09:33:05,379	60		51,58
			60	51,58
			60	51,58
06/05/2024	09:29:59,450	107		51,55
			107	51,55
			107	51,55
06/05/2024	09:29:51,744	20		51,58
			20	51,58
			20	51,58
06/05/2024	09:28:59,863	50		51,58
			50	51,58
			50	51,58
06/05/2024	09:25:33,335	30		51,58
			30	51,58
			30	51,58
06/05/2024	09:25:31,378	34		51,58
			34	51,58
			34	51,58
06/05/2024	09:24:37,462	240		51,58
			240	51,58
			240	51,58
06/05/2024	09:23:45,727	42		51,58
			42	51,58
			42	51,58
06/05/2024	09:20:04,061	13		51,59
			13	51,59
			13	51,59
06/05/2024	09:20:00,569	5		51,59
			5	51,59
			5	51,59
06/05/2024	09:19:34,657	100		51,59
			100	51,59
			100	51,59
06/05/2024	09:19:32,589	40		51,59
			40	51,59
			40	51,59
06/05/2024	09:18:25,905	20		51,59
			20	51,59
			20	51,59
06/05/2024	09:16:51,047	50		51,59
			50	51,59
			50	51,59
06/05/2024	09:15:32,588	20		51,59
			20	51,59
			20	51,59
06/05/2024	09:13:23,715	25		51,59
			25	51,59
			25	51,59
06/05/2024	09:12:46,924	30		51,59
			30	51,59
			30	51,59
06/05/2024	09:12:07,973	25		51,59
			25	51,59
			25	51,59
06/05/2024	09:06:41,257	40		51,59
			40	51,59
			40	51,59
06/05/2024	09:06:14,018	54		51,59
			54	51,59
			54	51,59
06/05/2024	09:02:57,173	18		51,59
			18	51,59
			18	51,59
06/05/2024	08:58:11,041	56		51,59
			56	51,59
			56	51,59
06/05/2024	08:57:31,939	195		51,59
			195	51,59
			195	51,59
06/05/2024	08:57:26,675	23		51,59
			23	51,59
			23	51,59
06/05/2024	08:53:40,513	5		51,59
			5	51,59
			5	51,59
06/05/2024	08:50:47,652	9		51,59
			9	51,59
			9	51,59
06/05/2024	08:50:40,241	10		51,59
			10	51,59
			10	51,59
06/05/2024	08:44:51,498	50		51,59
			50	51,59
			50	51,59
06/05/2024	08:43:00,960	25		51,50
			25	51,50
			25	51,50
06/05/2024	08:42:13,161	75		51,59
			75	51,59
			75	51,59
06/05/2024	08:41:18,355	67		51,59
			67	51,59
			67	51,59
06/05/2024	08:39:45,477	2		51,59
			2	51,59
			2	51,59
06/05/2024	08:38:46,761	200		51,59
			200	51,59
			200	51,59
06/05/2024	08:32:59,543	10		51,59
			10	51,59
			10	51,59
06/05/2024	08:27:39,928	20		51,59
			20	51,59
			20	51,59
06/05/2024	08:21:03,480	10		51,35
			10	51,35
			10	51,35
06/05/2024	08:18:13,193	30		51,46
			30	51,46
			30	51,46
06/05/2024	08:18:10,186	146		51,50
			10	51,50
			20	51,50
			100	51,50
			16	51,50
			146	51,50
06/05/2024	08:17:55,797	45		51,35
			45	51,35
			45	51,35
06/05/2024	08:16:38,860	19		51,59
			19	51,59
			19	51,59
06/05/2024	08:16:14,901	104		51,35
			45	51,35
			44	51,35
			15	51,35
			104	51,35
06/05/2024	08:14:59,602	10		51,35
			5	51,35
			5	51,35
			10	51,35
06/05/2024	08:14:28,271	3		51,59
			3	51,59
			3	51,59
06/05/2024	08:11:24,226	40		51,59
			40	51,59
			40	51,59
06/05/2024	08:03:23,866	13		51,59
			13	51,59
			13	51,59
06/05/2024	08:02:52,279	18		51,59
			18	51,59
			18	51,59
06/05/2024	08:02:50,437	25		51,59
			25	51,59
			25	51,59
06/05/2024	08:02:04,412	1		51,63
			1	51,63
			1	51,63
06/05/2024	08:01:01,041	22		51,63
			22	51,63
			22	51,63
06/05/2024	08:00:10,567	40		51,63
			20	51,63
			10	51,63
			40	51,63
			4	51,63
			6	51,63
06/05/2024	08:00:10,524	495		51,59
			30	51,59
			30	51,59
			1	51,59
			32	51,59
			180	51,59
			250	51,59
			45	51,59
			29	51,59
			100	51,59
			20	51,59
			18	51,59
			16	51,59
			40	51,59
			5	51,59
			65	51,59
			60	51,59
			15	51,59
			37	51,59
			8	51,59
			2	51,59
			1	51,59
			5	51,59
			1	51,59

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Mercedes-Benz Group AG

Achat: 72,53 / Vente: 72,54
Volume: 459 472
+0,67%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
06/05/2024 @ 16:58:43

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)