56,170€
-0,05%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 56,20 | 56,20 | 55,06 | 55,60 | -1,07% | 618,00 |
| 31.07.2025 | 55,50 | 56,60 | 55,50 | 56,20 | 1,33% | 1.500,00 |
| 30.07.2025 | 55,74 | 57,58 | 55,46 | 55,46 | -0,72% | 1.147,00 |
| 29.07.2025 | 55,48 | 56,02 | 55,48 | 55,86 | 0,90% | 1.390,00 |
| 28.07.2025 | 55,12 | 55,64 | 55,12 | 55,36 | 1,06% | 1.426,00 |
| 25.07.2025 | 54,58 | 55,18 | 54,58 | 54,78 | 0,48% | 703,00 |
| 24.07.2025 | 53,98 | 54,62 | 53,50 | 54,52 | 1,68% | 1.187,00 |
| 23.07.2025 | 54,20 | 54,66 | 53,54 | 53,62 | -0,41% | 914,00 |
| 22.07.2025 | 52,82 | 54,06 | 52,62 | 53,84 | 1,55% | 954,00 |
| 21.07.2025 | 53,38 | 53,40 | 52,88 | 53,02 | 0,30% | 1.667,00 |
| 18.07.2025 | 53,12 | 53,12 | 52,52 | 52,86 | -0,45% | 825,00 |
| 17.07.2025 | 53,48 | 53,48 | 52,96 | 53,10 | -0,08% | 445,00 |
| 16.07.2025 | 52,86 | 53,50 | 52,54 | 53,14 | -0,49% | 724,00 |
| 15.07.2025 | 54,66 | 54,66 | 53,40 | 53,40 | -1,66% | 504,00 |
| 14.07.2025 | 54,60 | 54,60 | 53,50 | 54,30 | 1,91% | 1.136,00 |
| 11.07.2025 | 53,68 | 53,68 | 53,10 | 53,28 | -0,78% | 290,00 |
| 10.07.2025 | 52,52 | 53,70 | 52,52 | 53,70 | 1,70% | 613,00 |
| 09.07.2025 | 53,04 | 53,92 | 52,76 | 52,80 | -0,41% | 1.307,00 |
| 08.07.2025 | 53,04 | 53,70 | 53,02 | 53,02 | -0,93% | 615,00 |
| 07.07.2025 | 53,24 | 54,26 | 53,24 | 53,52 | 0,94% | 826,00 |
| 04.07.2025 | 53,10 | 53,68 | 53,02 | 53,02 | -0,79% | 105,00 |
| 03.07.2025 | 53,62 | 53,96 | 53,44 | 53,44 | -0,15% | 597,00 |
| 02.07.2025 | 53,36 | 53,68 | 53,18 | 53,52 | 0,15% | 610,00 |
| 01.07.2025 | 52,66 | 53,92 | 52,56 | 53,44 | 1,91% | 625,00 |
| 30.06.2025 | 53,58 | 53,58 | 52,02 | 52,44 | -2,42% | 1.148,00 |
| 27.06.2025 | 54,24 | 54,40 | 53,74 | 53,74 | 0,49% | 1.072,00 |
| 26.06.2025 | 53,94 | 53,94 | 53,30 | 53,48 | -1,00% | 573,00 |
| 25.06.2025 | 55,28 | 55,80 | 54,02 | 54,02 | -2,10% | 667,00 |
| 24.06.2025 | 55,76 | 55,98 | 55,18 | 55,18 | -1,15% | 491,00 |
| 23.06.2025 | 54,72 | 55,88 | 54,72 | 55,82 | 1,49% | 2.670,00 |
| 20.06.2025 | 55,36 | 55,68 | 55,00 | 55,00 | -0,04% | 336,00 |
| 19.06.2025 | 55,56 | 55,56 | 54,86 | 55,02 | -0,86% | 205,00 |
| 18.06.2025 | 54,58 | 55,50 | 54,58 | 55,50 | 1,17% | 213,00 |
| 17.06.2025 | 54,38 | 54,86 | 53,84 | 54,86 | 1,26% | 126,00 |
| 16.06.2025 | 54,20 | 55,22 | 54,10 | 54,18 | -1,13% | 1.210,00 |
| 13.06.2025 | 54,40 | 54,82 | 54,02 | 54,80 | 0,40% | 665,00 |
| 12.06.2025 | 55,06 | 55,06 | 54,36 | 54,58 | -0,91% | 227,00 |
| 11.06.2025 | 55,70 | 55,70 | 55,08 | 55,08 | -0,11% | 315,00 |
| 10.06.2025 | 55,08 | 55,66 | 55,00 | 55,14 | -0,65% | 574,00 |
| 09.06.2025 | 54,46 | 55,50 | 54,46 | 55,50 | 1,31% | 573,00 |
| 06.06.2025 | 54,28 | 54,84 | 54,22 | 54,78 | 0,77% | 297,00 |
| 05.06.2025 | 54,08 | 54,58 | 53,56 | 54,36 | -0,37% | 555,00 |
| 04.06.2025 | 54,94 | 54,96 | 54,14 | 54,56 | -0,76% | 898,00 |
| 03.06.2025 | 54,60 | 55,00 | 54,02 | 54,98 | 1,18% | 477,00 |
| 02.06.2025 | 54,64 | 54,64 | 53,90 | 54,34 | -1,74% | 881,00 |
| 30.05.2025 | 55,50 | 55,96 | 54,98 | 55,30 | 0,36% | 973,00 |
| 29.05.2025 | 56,40 | 56,74 | 55,10 | 55,10 | -0,72% | 1.404,00 |
| 28.05.2025 | 54,74 | 55,78 | 54,66 | 55,50 | 0,62% | 821,00 |
| 27.05.2025 | 53,88 | 55,16 | 53,88 | 55,16 | 1,43% | 1.332,00 |
| 26.05.2025 | 54,04 | 54,40 | 53,78 | 54,38 | 1,30% | 1.314,00 |
| 23.05.2025 | 53,48 | 53,68 | 53,10 | 53,68 | 0,52% | 634,00 |
| 22.05.2025 | 53,60 | 53,62 | 53,40 | 53,40 | 0,19% | 60,00 |
| 21.05.2025 | 53,96 | 53,96 | 53,26 | 53,30 | -2,20% | 1.289,00 |
| 20.05.2025 | 55,02 | 55,06 | 54,50 | 54,50 | -0,80% | 586,00 |
| 19.05.2025 | 55,14 | 55,14 | 54,12 | 54,94 | -0,51% | 948,00 |
| 16.05.2025 | 54,32 | 55,34 | 54,32 | 55,22 | 1,54% | 219,00 |
| 15.05.2025 | 53,10 | 54,62 | 52,70 | 54,38 | 1,57% | 2.540,00 |
| 14.05.2025 | 53,94 | 53,94 | 53,26 | 53,54 | -0,59% | 589,00 |
| 13.05.2025 | 55,12 | 55,12 | 53,40 | 53,86 | -2,25% | 504,00 |
| 12.05.2025 | 55,42 | 56,38 | 54,66 | 55,10 | 0,00% | 2.567,00 |
| 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 |