54,740€
-1,23%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 55,08 | 55,28 | 54,31 | 54,67 | -1,35% | 1.931,00 |
| 19.12.2025 | 54,83 | 55,49 | 54,69 | 55,42 | 0,64% | 39,00 |
| 18.12.2025 | 55,46 | 55,74 | 55,01 | 55,07 | -0,79% | 533,00 |
| 17.12.2025 | 55,52 | 55,78 | 55,24 | 55,51 | 1,13% | 973,00 |
| 16.12.2025 | 55,81 | 56,00 | 54,83 | 54,89 | -0,76% | 628,00 |
| 12.12.2025 | 55,85 | 56,14 | 54,76 | 55,31 | -0,81% | 1.119,00 |
| 11.12.2025 | 56,26 | 56,58 | 55,64 | 55,76 | -1,22% | 371,00 |
| 10.12.2025 | 55,64 | 56,85 | 55,64 | 56,45 | 0,70% | 444,00 |
| 09.12.2025 | 55,95 | 56,88 | 55,77 | 56,06 | -0,25% | 1.072,00 |
| 08.12.2025 | 57,00 | 57,17 | 55,80 | 56,20 | -1,59% | 1.391,00 |
| 05.12.2025 | 57,29 | 57,82 | 57,11 | 57,11 | -0,10% | 938,00 |
| 04.12.2025 | 57,23 | 57,53 | 56,87 | 57,17 | -0,02% | 503,00 |
| 03.12.2025 | 56,88 | 57,34 | 56,73 | 57,18 | -0,28% | 757,00 |
| 02.12.2025 | 57,79 | 58,04 | 57,23 | 57,34 | -0,45% | 132,00 |
| 01.12.2025 | 57,85 | 58,20 | 57,57 | 57,60 | -1,17% | 411,00 |
| 28.11.2025 | 58,29 | 58,90 | 58,19 | 58,28 | 0,14% | 911,00 |
| 27.11.2025 | 58,23 | 58,44 | 58,19 | 58,20 | -0,31% | 10,00 |
| 26.11.2025 | 58,52 | 58,54 | 58,36 | 58,38 | 0,00% | 252,00 |
| 25.11.2025 | 58,02 | 58,68 | 58,02 | 58,38 | 0,14% | 214,00 |
| 24.11.2025 | 58,62 | 58,66 | 57,78 | 58,30 | -0,61% | 967,00 |
| 21.11.2025 | 57,82 | 58,66 | 57,30 | 58,66 | 2,20% | 2.938,00 |
| 20.11.2025 | 57,38 | 57,64 | 57,38 | 57,40 | 0,10% | 156,00 |
| 19.11.2025 | 57,52 | 58,10 | 57,34 | 57,34 | -0,80% | 493,00 |
| 18.11.2025 | 57,52 | 57,90 | 57,00 | 57,80 | -0,34% | 473,00 |
| 17.11.2025 | 58,66 | 58,74 | 58,00 | 58,00 | -0,48% | 611,00 |
| 14.11.2025 | 57,92 | 58,28 | 57,82 | 58,28 | 0,59% | 641,00 |
| 13.11.2025 | 58,02 | 58,40 | 57,72 | 57,94 | -0,65% | 194,00 |
| 12.11.2025 | 58,38 | 58,90 | 58,30 | 58,32 | -0,72% | 1.066,00 |
| 11.11.2025 | 57,52 | 58,74 | 57,50 | 58,74 | 1,03% | 1.155,00 |
| 10.11.2025 | 58,38 | 58,48 | 57,76 | 58,14 | 0,41% | 1.333,00 |
| 07.11.2025 | 57,26 | 58,00 | 56,40 | 57,90 | 1,08% | 1.864,00 |
| 06.11.2025 | 57,42 | 58,48 | 57,08 | 57,28 | -1,17% | 1.259,00 |
| 05.11.2025 | 57,16 | 58,12 | 57,12 | 57,96 | 1,12% | 408,00 |
| 04.11.2025 | 56,34 | 57,46 | 56,34 | 57,32 | 0,49% | 607,00 |
| 03.11.2025 | 56,90 | 57,98 | 56,64 | 57,04 | -0,11% | 738,00 |
| 31.10.2025 | 56,24 | 57,20 | 56,24 | 57,10 | 1,49% | 497,00 |
| 30.10.2025 | 57,38 | 57,40 | 56,26 | 56,26 | -1,12% | 968,00 |
| 29.10.2025 | 56,54 | 58,22 | 56,24 | 56,90 | 0,74% | 596,00 |
| 28.10.2025 | 56,96 | 57,98 | 56,48 | 56,48 | -2,15% | 780,00 |
| 27.10.2025 | 57,56 | 58,04 | 56,78 | 57,72 | -0,14% | 1.621,00 |
| 24.10.2025 | 58,26 | 58,54 | 57,80 | 57,80 | -0,79% | 262,00 |
| 23.10.2025 | 58,26 | 58,58 | 57,92 | 58,26 | -0,27% | 421,00 |
| 22.10.2025 | 57,94 | 58,52 | 57,94 | 58,42 | 0,21% | 508,00 |
| 21.10.2025 | 59,42 | 59,42 | 58,00 | 58,30 | -0,88% | 759,00 |
| 20.10.2025 | 59,10 | 59,16 | 58,36 | 58,82 | 0,51% | 1.033,00 |
| 17.10.2025 | 58,14 | 58,68 | 57,46 | 58,52 | -0,07% | 172,00 |
| 16.10.2025 | 58,58 | 59,98 | 58,56 | 58,56 | 0,03% | 1.036,00 |
| 15.10.2025 | 58,64 | 58,72 | 58,12 | 58,54 | 0,55% | 433,00 |
| 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 |