56,760€
-0,73%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 56,90 | 57,16 | 56,75 | 56,78 | -0,70% | 100,00 |
| 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 |
| 10.12.2024 | 53,32 | 53,88 | 53,22 | 53,34 | -0,82% | 460,00 |
| 09.12.2024 | 52,98 | 53,94 | 52,56 | 53,78 | 1,59% | 6.307,00 |
| 06.12.2024 | 52,56 | 53,54 | 52,56 | 52,94 | 0,00% | 874,00 |
| 05.12.2024 | 53,28 | 53,28 | 52,46 | 52,94 | 0,04% | 1.171,00 |
| 04.12.2024 | 52,98 | 53,36 | 52,80 | 52,92 | -0,53% | 3.891,00 |
| 03.12.2024 | 53,54 | 53,54 | 52,94 | 53,20 | -0,23% | 2.814,00 |
| 02.12.2024 | 54,48 | 54,48 | 53,12 | 53,32 | -1,26% | 4.119,00 |
| 29.11.2024 | 54,78 | 54,96 | 54,00 | 54,00 | -0,66% | 1.128,00 |
| 28.11.2024 | 54,88 | 54,90 | 54,34 | 54,36 | -0,55% | 355,00 |
| 27.11.2024 | 54,28 | 55,28 | 53,72 | 54,66 | 0,92% | 1.320,00 |
| 26.11.2024 | 54,60 | 55,02 | 53,68 | 54,16 | -1,49% | 1.620,00 |
| 25.11.2024 | 54,52 | 55,38 | 54,50 | 54,98 | 0,44% | 2.190,00 |
| 22.11.2024 | 54,58 | 55,14 | 54,34 | 54,74 | 0,96% | 1.983,00 |
| 21.11.2024 | 53,88 | 54,44 | 53,60 | 54,22 | 1,04% | 1.046,00 |
| 20.11.2024 | 53,50 | 53,98 | 53,00 | 53,66 | -0,07% | 956,00 |
| 19.11.2024 | 53,38 | 53,72 | 52,72 | 53,70 | 1,09% | 605,00 |
| 18.11.2024 | 52,70 | 53,12 | 52,46 | 53,12 | 0,26% | 583,00 |
| 15.11.2024 | 52,02 | 52,98 | 51,82 | 52,98 | 1,85% | 1.264,00 |
| 14.11.2024 | 52,70 | 52,70 | 52,00 | 52,02 | -0,84% | 872,00 |
| 13.11.2024 | 51,70 | 52,90 | 51,68 | 52,46 | 0,88% | 930,00 |
| 12.11.2024 | 52,48 | 52,98 | 52,00 | 52,00 | -0,80% | 1.425,00 |
| 11.11.2024 | 53,38 | 53,82 | 52,40 | 52,42 | -1,28% | 3.564,00 |
| 08.11.2024 | 51,90 | 53,10 | 51,42 | 53,10 | 2,87% | 1.007,00 |
| 07.11.2024 | 51,38 | 52,10 | 51,28 | 51,62 | 0,31% | 1.411,00 |
| 06.11.2024 | 53,18 | 53,34 | 50,80 | 51,46 | 1,10% | 1.858,00 |
| 05.11.2024 | 51,16 | 51,28 | 50,32 | 50,90 | 0,16% | 2.265,00 |
| 04.11.2024 | 51,22 | 51,22 | 50,68 | 50,82 | -0,70% | 4.442,00 |
| 01.11.2024 | 51,68 | 52,04 | 50,76 | 51,18 | -0,16% | 1.820,00 |
| 31.10.2024 | 51,84 | 52,06 | 51,26 | 51,26 | -1,50% | 1.547,00 |
| 30.10.2024 | 52,80 | 53,42 | 51,32 | 52,04 | -0,57% | 3.482,00 |
| 29.10.2024 | 53,38 | 53,74 | 52,34 | 52,34 | -2,06% | 1.296,00 |
| 28.10.2024 | 53,12 | 53,84 | 53,02 | 53,44 | 0,79% | 1.696,00 |
| 25.10.2024 | 54,02 | 54,28 | 53,02 | 53,02 | -2,03% | 2.413,00 |
| 24.10.2024 | 54,84 | 54,96 | 54,12 | 54,12 | -1,67% | 1.035,00 |
| 23.10.2024 | 54,76 | 55,04 | 54,58 | 55,04 | 0,44% | 315,00 |
| 22.10.2024 | 54,46 | 54,82 | 54,08 | 54,80 | 0,44% | 559,00 |
| 21.10.2024 | 55,22 | 55,58 | 54,50 | 54,56 | -1,20% | 2.594,00 |
| 18.10.2024 | 54,94 | 55,22 | 54,60 | 55,22 | 0,22% | 1.331,00 |