54,910€
1,01%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,38 | 55,12 | 53,74 | 55,10 | 1,36% | 397,00 |
| 08.05.2025 | 55,06 | 55,34 | 53,50 | 54,36 | -0,84% | 876,00 |
| 07.05.2025 | 54,54 | 54,88 | 54,16 | 54,82 | 1,18% | 1.275,00 |
| 06.05.2025 | 53,84 | 54,52 | 53,62 | 54,18 | -0,73% | 330,00 |
| 05.05.2025 | 54,32 | 54,84 | 53,90 | 54,58 | 0,40% | 1.684,00 |
| 02.05.2025 | 54,78 | 54,92 | 54,02 | 54,36 | -0,55% | 575,00 |
| 30.04.2025 | 53,98 | 54,80 | 53,16 | 54,66 | 1,15% | 855,00 |
| 29.04.2025 | 53,20 | 54,04 | 53,20 | 54,04 | 1,77% | 446,00 |
| 28.04.2025 | 53,34 | 54,28 | 52,90 | 53,10 | -0,41% | 1.475,00 |
| 25.04.2025 | 53,32 | 53,72 | 53,02 | 53,32 | -0,11% | 280,00 |
| 24.04.2025 | 53,94 | 53,94 | 53,06 | 53,38 | -1,04% | 697,00 |
| 23.04.2025 | 54,96 | 54,96 | 53,48 | 53,94 | -0,70% | 1.430,00 |
| 22.04.2025 | 53,50 | 54,56 | 53,08 | 54,32 | -0,95% | 1.396,00 |
| 17.04.2025 | 54,26 | 55,14 | 53,18 | 54,84 | 2,93% | 810,00 |
| 16.04.2025 | 53,02 | 54,02 | 52,50 | 53,28 | -0,60% | 1.142,00 |
| 15.04.2025 | 53,14 | 53,60 | 52,66 | 53,60 | 1,21% | 584,00 |
| 14.04.2025 | 51,72 | 52,96 | 51,06 | 52,96 | 3,36% | 757,00 |
| 11.04.2025 | 51,02 | 51,24 | 49,49 | 51,24 | 1,59% | 4.490,00 |
| 10.04.2025 | 53,54 | 53,86 | 49,76 | 50,44 | -5,54% | 2.750,00 |
| 09.04.2025 | 50,48 | 53,64 | 49,50 | 53,40 | 4,83% | 5.086,00 |
| 08.04.2025 | 53,00 | 53,96 | 50,82 | 50,94 | -2,45% | 3.456,00 |
| 07.04.2025 | 52,52 | 54,00 | 50,52 | 52,22 | -3,55% | 7.084,00 |
| 04.04.2025 | 55,16 | 55,16 | 53,58 | 54,14 | -2,87% | 5.515,00 |
| 03.04.2025 | 56,28 | 58,50 | 55,04 | 55,74 | -2,93% | 2.880,00 |
| 02.04.2025 | 58,10 | 58,50 | 57,42 | 57,42 | -0,62% | 606,00 |
| 01.04.2025 | 58,62 | 58,92 | 57,74 | 57,78 | -0,65% | 1.328,00 |
| 31.03.2025 | 57,00 | 58,96 | 56,64 | 58,16 | 0,41% | 1.150,00 |
| 28.03.2025 | 58,00 | 58,10 | 57,36 | 57,92 | 0,07% | 1.184,00 |
| 27.03.2025 | 58,90 | 58,90 | 57,56 | 57,88 | -1,30% | 1.113,00 |
| 26.03.2025 | 57,30 | 58,66 | 57,30 | 58,64 | 2,84% | 1.558,00 |
| 25.03.2025 | 57,22 | 57,26 | 56,68 | 57,02 | 0,18% | 1.492,00 |
| 24.03.2025 | 57,28 | 57,46 | 56,48 | 56,92 | 1,28% | 984,00 |
| 21.03.2025 | 56,92 | 56,92 | 56,20 | 56,20 | -0,92% | 1.122,00 |
| 20.03.2025 | 57,14 | 57,28 | 56,72 | 56,72 | -0,18% | 167,00 |
| 19.03.2025 | 56,58 | 57,28 | 56,58 | 56,82 | 0,25% | 418,00 |
| 18.03.2025 | 57,60 | 57,60 | 56,38 | 56,68 | -1,32% | 515,00 |
| 17.03.2025 | 56,98 | 57,62 | 56,82 | 57,44 | 0,42% | 556,00 |
| 14.03.2025 | 57,18 | 57,44 | 57,00 | 57,20 | 0,49% | 372,00 |
| 13.03.2025 | 57,16 | 57,78 | 56,60 | 56,92 | -0,45% | 488,00 |
| 12.03.2025 | 57,72 | 58,56 | 56,52 | 57,18 | -0,24% | 710,00 |
| 11.03.2025 | 58,92 | 59,62 | 57,32 | 57,32 | -3,95% | 1.655,00 |
| 10.03.2025 | 59,22 | 60,60 | 58,66 | 59,68 | -0,20% | 1.552,00 |
| 07.03.2025 | 58,82 | 60,24 | 58,66 | 59,80 | 1,15% | 654,00 |
| 06.03.2025 | 59,62 | 59,66 | 58,74 | 59,12 | -1,63% | 2.509,00 |
| 05.03.2025 | 60,42 | 61,00 | 59,12 | 60,10 | -1,48% | 1.495,00 |
| 04.03.2025 | 61,44 | 62,00 | 60,02 | 61,00 | -0,97% | 3.442,00 |
| 03.03.2025 | 61,98 | 62,30 | 60,96 | 61,60 | 0,52% | 2.406,00 |
| 28.02.2025 | 61,20 | 61,90 | 61,04 | 61,28 | -0,49% | 1.651,00 |
| 27.02.2025 | 61,30 | 61,94 | 61,24 | 61,58 | 0,98% | 1.450,00 |
| 26.02.2025 | 61,38 | 61,72 | 60,68 | 60,98 | -0,39% | 2.762,00 |
| 25.02.2025 | 59,64 | 61,24 | 59,56 | 61,22 | 1,76% | 1.668,00 |
| 24.02.2025 | 58,60 | 60,28 | 58,60 | 60,16 | 1,69% | 2.670,00 |
| 21.02.2025 | 58,00 | 59,16 | 58,00 | 59,16 | 1,93% | 4.211,00 |
| 20.02.2025 | 57,56 | 58,10 | 57,54 | 58,04 | -0,24% | 1.332,00 |
| 19.02.2025 | 57,54 | 58,18 | 57,32 | 58,18 | 1,08% | 674,00 |
| 18.02.2025 | 56,18 | 58,22 | 55,88 | 57,56 | 2,09% | 4.642,00 |
| 17.02.2025 | 56,28 | 56,38 | 55,68 | 56,38 | 0,79% | 607,00 |
| 14.02.2025 | 56,48 | 56,48 | 55,74 | 55,94 | -0,46% | 709,00 |
| 13.02.2025 | 55,14 | 56,20 | 55,14 | 56,20 | 2,48% | 3.065,00 |
| 12.02.2025 | 53,26 | 55,64 | 53,26 | 54,84 | 1,56% | 5.957,00 |
| 11.02.2025 | 53,82 | 54,18 | 53,48 | 54,00 | -0,04% | 2.153,00 |
| 10.02.2025 | 54,20 | 54,48 | 53,74 | 54,02 | -0,52% | 3.400,00 |
| 07.02.2025 | 54,22 | 54,30 | 53,68 | 54,30 | 0,37% | 346,00 |
| 06.02.2025 | 54,00 | 54,46 | 53,58 | 54,10 | 0,19% | 941,00 |
| 05.02.2025 | 53,18 | 54,10 | 52,74 | 54,00 | 1,50% | 923,00 |
| 04.02.2025 | 53,52 | 53,84 | 53,04 | 53,20 | -1,44% | 1.161,00 |
| 03.02.2025 | 54,00 | 54,42 | 53,38 | 53,98 | 0,15% | 1.826,00 |
| 31.01.2025 | 53,78 | 53,92 | 53,38 | 53,90 | 0,86% | 310,00 |
| 30.01.2025 | 52,86 | 53,76 | 52,14 | 53,44 | 1,29% | 1.584,00 |
| 29.01.2025 | 53,60 | 53,92 | 52,58 | 52,76 | -1,01% | 1.231,00 |
| 28.01.2025 | 54,12 | 54,82 | 53,30 | 53,30 | -2,09% | 929,00 |
| 27.01.2025 | 52,66 | 54,44 | 52,22 | 54,44 | 3,62% | 2.026,00 |
| 24.01.2025 | 52,02 | 52,72 | 52,02 | 52,54 | -0,15% | 758,00 |
| 23.01.2025 | 53,28 | 53,38 | 52,02 | 52,62 | -0,72% | 1.582,00 |
| 22.01.2025 | 54,88 | 54,88 | 53,00 | 53,00 | -2,68% | 541,00 |
| 21.01.2025 | 53,98 | 54,50 | 53,70 | 54,46 | 0,89% | 1.181,00 |
| 20.01.2025 | 54,38 | 54,38 | 53,54 | 53,98 | -0,41% | 1.071,00 |
| 17.01.2025 | 54,18 | 54,62 | 53,78 | 54,20 | 1,76% | 1.504,00 |
| 16.01.2025 | 52,70 | 53,28 | 52,54 | 53,26 | 0,76% | 771,00 |
| 15.01.2025 | 52,78 | 53,48 | 52,52 | 52,86 | -0,04% | 1.701,00 |
| 14.01.2025 | 51,98 | 52,88 | 51,98 | 52,88 | 0,99% | 1.002,00 |
| 13.01.2025 | 52,82 | 52,82 | 51,98 | 52,36 | -0,91% | 5.016,00 |
| 10.01.2025 | 52,92 | 52,94 | 52,40 | 52,84 | -0,11% | 2.480,00 |
| 09.01.2025 | 53,02 | 53,38 | 52,90 | 52,90 | -0,04% | 763,00 |
| 08.01.2025 | 53,38 | 53,84 | 52,92 | 52,92 | -0,41% | 1.320,00 |
| 07.01.2025 | 52,80 | 53,78 | 52,80 | 53,14 | 0,30% | 2.716,00 |
| 06.01.2025 | 53,44 | 53,44 | 52,74 | 52,98 | -0,56% | 931,00 |
| 03.01.2025 | 53,18 | 53,30 | 52,60 | 53,28 | 0,72% | 1.040,00 |
| 02.01.2025 | 52,06 | 53,40 | 52,00 | 52,90 | 0,76% | 3.029,00 |
| 30.12.2024 | 52,38 | 53,02 | 51,96 | 52,50 | 0,19% | 2.102,00 |
| 27.12.2024 | 52,36 | 53,32 | 52,18 | 52,40 | -0,08% | 6.844,00 |
| 23.12.2024 | 51,50 | 52,44 | 51,50 | 52,44 | 0,73% | 4.502,00 |
| 20.12.2024 | 51,86 | 52,68 | 51,04 | 52,06 | 0,62% | 3.315,00 |
| 19.12.2024 | 52,78 | 53,06 | 51,74 | 51,74 | -1,26% | 6.080,00 |
| 18.12.2024 | 53,66 | 53,98 | 52,40 | 52,40 | -2,35% | 1.861,00 |
| 17.12.2024 | 54,06 | 54,38 | 53,42 | 53,66 | -0,63% | 790,00 |
| 16.12.2024 | 54,02 | 54,48 | 54,00 | 54,00 | -0,37% | 1.003,00 |
| 13.12.2024 | 53,24 | 54,30 | 53,20 | 54,20 | 1,54% | 1.230,00 |
| 12.12.2024 | 52,62 | 53,78 | 52,42 | 53,38 | 0,91% | 742,00 |
| 11.12.2024 | 52,86 | 52,94 | 52,72 | 52,90 | -0,82% | 2.047,00 |