58,620€
0,69%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,37 | 58,72 | 58,09 | 58,58 | 0,62% | 383,00 |
| 14.10.2025 | 57,94 | 58,70 | 57,72 | 58,22 | -0,14% | 667,00 |
| 13.10.2025 | 58,00 | 58,56 | 57,82 | 58,30 | 1,18% | 467,00 |
| 10.10.2025 | 57,70 | 58,40 | 57,44 | 57,62 | -0,59% | 1.350,00 |
| 09.10.2025 | 57,60 | 58,62 | 57,60 | 57,96 | -0,41% | 970,00 |
| 08.10.2025 | 58,48 | 59,32 | 58,02 | 58,20 | -0,58% | 1.060,00 |
| 07.10.2025 | 58,42 | 58,86 | 58,18 | 58,54 | 0,58% | 548,00 |
| 06.10.2025 | 59,28 | 59,28 | 57,02 | 58,20 | -1,72% | 1.655,00 |
| 03.10.2025 | 58,24 | 59,22 | 58,14 | 59,22 | 1,86% | 1.153,00 |
| 02.10.2025 | 57,98 | 58,52 | 57,98 | 58,14 | -0,27% | 288,00 |
| 01.10.2025 | 57,04 | 58,64 | 56,90 | 58,30 | 1,60% | 1.122,00 |
| 30.09.2025 | 57,80 | 57,80 | 57,02 | 57,38 | -1,34% | 1.287,00 |
| 29.09.2025 | 58,80 | 58,80 | 58,16 | 58,16 | -0,85% | 802,00 |
| 26.09.2025 | 57,52 | 58,66 | 57,52 | 58,66 | 1,52% | 360,00 |
| 25.09.2025 | 57,52 | 57,88 | 57,52 | 57,78 | 0,87% | 943,00 |
| 24.09.2025 | 57,52 | 58,04 | 57,28 | 57,28 | 0,03% | 261,00 |
| 23.09.2025 | 56,60 | 57,40 | 56,60 | 57,26 | 0,42% | 258,00 |
| 22.09.2025 | 56,70 | 57,22 | 56,50 | 57,02 | -0,94% | 805,00 |
| 19.09.2025 | 56,96 | 57,58 | 56,96 | 57,56 | 0,31% | 743,00 |
| 18.09.2025 | 57,42 | 57,98 | 57,38 | 57,38 | -0,59% | 720,00 |
| 17.09.2025 | 57,22 | 58,06 | 57,22 | 57,72 | 0,56% | 427,00 |
| 16.09.2025 | 57,92 | 58,80 | 57,40 | 57,40 | -1,75% | 622,00 |
| 15.09.2025 | 59,08 | 59,08 | 58,42 | 58,42 | -0,44% | 500,00 |
| 12.09.2025 | 57,94 | 58,72 | 57,92 | 58,68 | 1,56% | 802,00 |
| 11.09.2025 | 57,70 | 57,78 | 57,70 | 57,78 | 0,36% | - |
| 09.09.2025 | 57,26 | 57,57 | 57,04 | 57,57 | 0,75% | 59,00 |
| 08.09.2025 | 58,16 | 58,44 | 57,07 | 57,14 | -2,06% | 1.502,00 |
| 05.09.2025 | 57,48 | 58,34 | 57,48 | 58,34 | 1,82% | 902,00 |
| 04.09.2025 | 56,94 | 58,08 | 56,64 | 57,30 | 0,21% | 1.223,00 |
| 03.09.2025 | 56,90 | 57,18 | 56,36 | 57,18 | 0,67% | 537,00 |
| 02.09.2025 | 57,38 | 57,98 | 56,80 | 56,80 | -1,70% | 688,00 |
| 01.09.2025 | 57,88 | 58,00 | 57,20 | 57,78 | 0,77% | 1.385,00 |
| 29.08.2025 | 56,58 | 57,34 | 56,58 | 57,34 | 0,95% | 412,00 |
| 28.08.2025 | 57,90 | 57,90 | 56,76 | 56,80 | -1,29% | 256,00 |
| 27.08.2025 | 56,58 | 57,60 | 56,58 | 57,54 | 1,80% | 700,00 |
| 26.08.2025 | 56,78 | 57,10 | 56,36 | 56,52 | -1,02% | 533,00 |
| 25.08.2025 | 56,72 | 57,10 | 56,10 | 57,10 | 1,06% | 1.702,00 |
| 22.08.2025 | 57,66 | 57,72 | 56,50 | 56,50 | -1,22% | 1.731,00 |
| 21.08.2025 | 56,86 | 57,26 | 56,86 | 57,20 | 0,07% | 839,00 |
| 20.08.2025 | 56,02 | 57,34 | 55,96 | 57,16 | 0,95% | 776,00 |
| 19.08.2025 | 55,12 | 56,66 | 55,12 | 56,62 | 2,31% | 1.408,00 |
| 18.08.2025 | 55,94 | 55,94 | 55,24 | 55,34 | -0,57% | 956,00 |
| 15.08.2025 | 56,02 | 56,48 | 55,60 | 55,66 | -1,35% | 1.165,00 |
| 14.08.2025 | 56,54 | 56,54 | 56,42 | 56,42 | 0,68% | 711,00 |
| 13.08.2025 | 55,70 | 56,32 | 55,58 | 56,04 | 1,30% | 736,00 |
| 12.08.2025 | 56,16 | 56,40 | 55,32 | 55,32 | -1,85% | 669,00 |
| 11.08.2025 | 56,34 | 56,88 | 56,28 | 56,36 | -0,14% | 911,00 |
| 08.08.2025 | 56,30 | 56,90 | 56,24 | 56,44 | -0,25% | 373,00 |
| 07.08.2025 | 55,84 | 56,58 | 55,40 | 56,58 | 1,18% | 1.604,00 |
| 06.08.2025 | 57,14 | 57,66 | 55,92 | 55,92 | -2,07% | 301,00 |
| 05.08.2025 | 57,06 | 57,62 | 56,76 | 57,10 | 0,07% | 1.083,00 |
| 04.08.2025 | 56,08 | 57,18 | 55,60 | 57,06 | 2,63% | 2.041,00 |
| 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 |