54,950€
-0,52%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 55,00 | 55,64 | 54,62 | 55,10 | -0,25% | 758,00 |
| 16.10.2024 | 54,44 | 55,26 | 54,40 | 55,24 | 0,77% | 528,00 |
| 15.10.2024 | 54,82 | 55,36 | 54,20 | 54,82 | -0,80% | 2.904,00 |
| 14.10.2024 | 54,56 | 55,38 | 54,52 | 55,26 | 0,99% | 1.641,00 |
| 11.10.2024 | 54,20 | 54,78 | 54,02 | 54,72 | 0,77% | 525,00 |
| 10.10.2024 | 54,88 | 55,30 | 54,30 | 54,30 | -0,66% | 3.503,00 |
| 09.10.2024 | 54,48 | 54,80 | 54,02 | 54,66 | 0,81% | 678,00 |
| 08.10.2024 | 54,88 | 55,08 | 54,22 | 54,22 | -1,06% | 609,00 |
| 07.10.2024 | 55,16 | 55,20 | 54,48 | 54,80 | -0,11% | 1.309,00 |
| 04.10.2024 | 55,10 | 56,06 | 54,70 | 54,86 | -0,51% | 1.350,00 |
| 03.10.2024 | 55,58 | 55,58 | 55,00 | 55,14 | -0,43% | 46,00 |
| 02.10.2024 | 55,48 | 55,48 | 54,70 | 55,38 | -0,29% | 1.423,00 |
| 01.10.2024 | 56,18 | 56,36 | 55,46 | 55,54 | 0,33% | 1.856,00 |
| 30.09.2024 | 55,66 | 55,88 | 55,10 | 55,36 | -1,77% | 1.325,00 |
| 27.09.2024 | 56,74 | 56,74 | 56,02 | 56,36 | 0,21% | 878,00 |
| 26.09.2024 | 56,06 | 56,68 | 56,02 | 56,24 | -0,71% | 310,00 |
| 25.09.2024 | 56,52 | 57,08 | 56,50 | 56,64 | -0,46% | 930,00 |
| 24.09.2024 | 57,34 | 57,34 | 56,70 | 56,90 | 0,39% | 582,00 |
| 23.09.2024 | 56,08 | 56,80 | 55,54 | 56,68 | 1,40% | 1.588,00 |
| 20.09.2024 | 57,06 | 57,06 | 55,90 | 55,90 | -1,52% | 1.226,00 |
| 19.09.2024 | 57,48 | 57,98 | 56,56 | 56,76 | -1,53% | 1.711,00 |
| 18.09.2024 | 56,82 | 57,64 | 56,70 | 57,64 | 1,41% | 549,00 |
| 17.09.2024 | 57,18 | 57,96 | 56,84 | 56,84 | -1,25% | 1.416,00 |
| 16.09.2024 | 57,18 | 57,58 | 56,86 | 57,56 | 0,84% | 2.323,00 |
| 13.09.2024 | 56,38 | 57,10 | 56,08 | 57,08 | 1,86% | 2.223,00 |
| 12.09.2024 | 56,74 | 57,20 | 56,04 | 56,04 | -0,99% | 2.124,00 |
| 11.09.2024 | 56,58 | 56,62 | 55,82 | 56,60 | 0,11% | 623,00 |
| 10.09.2024 | 55,46 | 56,54 | 55,46 | 56,54 | 1,47% | 919,00 |
| 09.09.2024 | 55,92 | 56,30 | 54,92 | 55,72 | 0,22% | 1.328,00 |
| 06.09.2024 | 54,32 | 55,60 | 54,32 | 55,60 | 0,47% | 471,00 |
| 05.09.2024 | 54,78 | 55,66 | 54,36 | 55,34 | 1,24% | 427,00 |
| 04.09.2024 | 54,68 | 55,00 | 54,26 | 54,66 | -0,07% | 804,00 |
| 03.09.2024 | 54,72 | 55,18 | 54,04 | 54,70 | 0,15% | 1.296,00 |
| 02.09.2024 | 54,58 | 54,62 | 54,02 | 54,62 | 0,40% | 1.933,00 |
| 30.08.2024 | 53,70 | 54,40 | 53,58 | 54,40 | 1,64% | 564,00 |
| 29.08.2024 | 53,50 | 54,38 | 53,50 | 53,52 | -0,07% | 767,00 |
| 28.08.2024 | 53,96 | 54,18 | 53,38 | 53,56 | -0,26% | 670,00 |
| 27.08.2024 | 54,02 | 54,54 | 53,36 | 53,70 | -0,48% | 1.206,00 |
| 26.08.2024 | 53,96 | 54,00 | 53,52 | 53,96 | 0,63% | 1.973,00 |
| 23.08.2024 | 52,74 | 53,62 | 52,52 | 53,62 | 1,13% | 1.032,00 |
| 22.08.2024 | 52,94 | 53,34 | 52,64 | 53,02 | 0,53% | 696,00 |
| 21.08.2024 | 52,24 | 52,92 | 52,24 | 52,74 | 0,88% | 721,00 |
| 20.08.2024 | 52,98 | 52,98 | 52,28 | 52,28 | -0,87% | 597,00 |
| 19.08.2024 | 52,04 | 52,80 | 51,92 | 52,74 | 1,62% | 1.980,00 |
| 16.08.2024 | 52,10 | 52,10 | 51,78 | 51,90 | -0,19% | 1.183,00 |
| 15.08.2024 | 51,54 | 52,66 | 51,52 | 52,00 | 1,29% | 471,00 |
| 14.08.2024 | 51,80 | 52,02 | 51,30 | 51,34 | -0,96% | 483,00 |
| 13.08.2024 | 51,30 | 52,10 | 51,26 | 51,84 | 2,37% | 1.036,00 |
| 12.08.2024 | 51,56 | 51,90 | 50,64 | 50,64 | -1,29% | 5.386,00 |
| 09.08.2024 | 52,00 | 52,38 | 51,14 | 51,30 | -2,10% | 868,00 |
| 08.08.2024 | 51,76 | 52,40 | 51,14 | 52,40 | 0,77% | 1.042,00 |
| 07.08.2024 | 52,96 | 53,40 | 51,98 | 52,00 | -0,61% | 2.300,00 |
| 06.08.2024 | 51,86 | 52,42 | 51,16 | 52,32 | 2,95% | 1.098,00 |
| 05.08.2024 | 51,56 | 52,00 | 50,52 | 50,82 | -3,02% | 4.612,00 |
| 02.08.2024 | 52,98 | 53,62 | 52,10 | 52,40 | -1,39% | 1.446,00 |
| 01.08.2024 | 53,76 | 54,62 | 53,04 | 53,14 | -0,49% | 1.550,00 |
| 31.07.2024 | 56,18 | 56,18 | 53,40 | 53,40 | -5,02% | 619,00 |
| 30.07.2024 | 56,48 | 56,48 | 55,84 | 56,22 | -0,04% | 986,00 |
| 29.07.2024 | 55,78 | 56,52 | 55,76 | 56,24 | 0,97% | 1.487,00 |
| 26.07.2024 | 55,02 | 55,70 | 54,52 | 55,70 | 2,35% | 1.377,00 |
| 25.07.2024 | 54,28 | 55,12 | 53,66 | 54,42 | 0,37% | 1.289,00 |
| 24.07.2024 | 54,12 | 54,78 | 54,02 | 54,22 | -0,37% | 1.406,00 |
| 23.07.2024 | 54,40 | 54,64 | 54,12 | 54,42 | 0,07% | 888,00 |
| 22.07.2024 | 54,54 | 54,60 | 54,00 | 54,38 | 0,18% | 1.314,00 |
| 19.07.2024 | 54,94 | 55,00 | 54,06 | 54,28 | -0,59% | 757,00 |
| 18.07.2024 | 55,18 | 56,10 | 54,46 | 54,60 | -0,47% | 3.998,00 |
| 17.07.2024 | 53,58 | 55,06 | 53,02 | 54,86 | 2,58% | 7.031,00 |
| 16.07.2024 | 53,26 | 53,98 | 53,14 | 53,48 | 0,04% | 1.321,00 |
| 15.07.2024 | 53,92 | 54,12 | 52,90 | 53,46 | -0,67% | 1.638,00 |
| 12.07.2024 | 53,18 | 54,18 | 52,82 | 53,82 | 1,24% | 2.645,00 |
| 11.07.2024 | 50,62 | 54,10 | 50,62 | 53,16 | 4,48% | 4.452,00 |
| 10.07.2024 | 50,88 | 50,98 | 50,56 | 50,88 | 0,12% | 881,00 |
| 09.07.2024 | 51,28 | 51,28 | 50,46 | 50,82 | -0,55% | 4.652,00 |
| 08.07.2024 | 50,98 | 51,18 | 50,68 | 51,10 | 0,35% | 903,00 |
| 05.07.2024 | 51,04 | 51,04 | 50,50 | 50,92 | -0,31% | 1.364,00 |
| 04.07.2024 | 51,28 | 51,32 | 50,52 | 51,08 | -0,39% | 1.152,00 |
| 03.07.2024 | 50,94 | 51,58 | 50,86 | 51,28 | 0,27% | 1.643,00 |
| 02.07.2024 | 50,56 | 51,26 | 50,44 | 51,14 | 0,47% | 4.319,00 |
| 01.07.2024 | 51,54 | 51,74 | 50,58 | 50,90 | -0,24% | 3.778,00 |
| 28.06.2024 | 51,56 | 52,20 | 50,98 | 51,02 | -1,62% | 831,00 |
| 27.06.2024 | 51,58 | 51,86 | 51,32 | 51,86 | 0,93% | 1.025,00 |
| 26.06.2024 | 51,78 | 51,96 | 51,38 | 51,38 | -0,50% | 433,00 |
| 25.06.2024 | 52,38 | 52,38 | 51,56 | 51,64 | -0,84% | 1.379,00 |
| 24.06.2024 | 51,84 | 52,34 | 51,70 | 52,08 | 0,15% | 975,00 |
| 21.06.2024 | 52,18 | 52,64 | 51,74 | 52,00 | 0,31% | 645,00 |
| 20.06.2024 | 51,86 | 52,08 | 51,20 | 51,84 | 1,09% | 1.632,00 |
| 19.06.2024 | 51,50 | 51,80 | 51,22 | 51,28 | -0,23% | 624,00 |
| 18.06.2024 | 51,56 | 52,02 | 51,40 | 51,40 | -0,66% | 773,00 |
| 17.06.2024 | 52,36 | 52,80 | 51,66 | 51,74 | -1,11% | 2.326,00 |
| 14.06.2024 | 52,34 | 52,78 | 51,74 | 52,32 | 0,42% | 462,00 |
| 13.06.2024 | 51,68 | 52,10 | 51,64 | 52,10 | 1,24% | 445,00 |
| 12.06.2024 | 51,68 | 52,14 | 51,40 | 51,46 | -0,04% | 2.033,00 |
| 11.06.2024 | 51,76 | 52,18 | 51,48 | 51,48 | -1,45% | 841,00 |
| 10.06.2024 | 52,12 | 52,48 | 51,48 | 52,24 | 0,11% | 1.085,00 |
| 07.06.2024 | 53,14 | 53,46 | 52,12 | 52,18 | -1,62% | 4.098,00 |
| 06.06.2024 | 52,02 | 53,04 | 51,90 | 53,04 | 1,03% | 1.872,00 |
| 05.06.2024 | 52,92 | 53,14 | 52,30 | 52,50 | -0,30% | 1.280,00 |
| 04.06.2024 | 51,74 | 52,76 | 51,26 | 52,66 | 1,94% | 4.330,00 |
| 03.06.2024 | 52,28 | 52,76 | 51,66 | 51,66 | -0,12% | 2.335,00 |
| 31.05.2024 | 51,56 | 52,08 | 51,50 | 51,72 | 0,39% | 911,00 |