62,130€
0,31%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 61,80 | 62,28 | 61,31 | 62,15 | 0,34% | 281,00 |
| 08.07.2026 | 61,87 | 62,79 | 61,00 | 61,94 | -1,28% | 403,00 |
| 07.07.2026 | 62,12 | 63,29 | 62,11 | 62,74 | 1,72% | 172,00 |
| 06.07.2026 | 63,23 | 63,27 | 61,67 | 61,68 | -1,00% | 1.371,00 |
| 03.07.2026 | 62,44 | 62,46 | 62,12 | 62,30 | 0,05% | 1,00 |
| 02.07.2026 | 62,26 | 62,65 | 61,74 | 62,27 | -0,24% | 297,00 |
| 01.07.2026 | 62,50 | 63,26 | 62,32 | 62,42 | -1,39% | 354,00 |
| 30.06.2026 | 63,74 | 63,93 | 62,68 | 63,30 | -1,54% | 187,00 |
| 29.06.2026 | 65,13 | 65,46 | 63,77 | 64,29 | -1,11% | 759,00 |
| 26.06.2026 | 64,29 | 65,32 | 63,95 | 65,01 | 1,47% | 194,00 |
| 25.06.2026 | 63,88 | 64,44 | 63,23 | 64,07 | -0,48% | 322,00 |
| 24.06.2026 | 63,63 | 64,55 | 63,35 | 64,38 | 3,27% | 468,00 |
| 23.06.2026 | 62,34 | 62,42 | 61,90 | 62,34 | -0,24% | 141,00 |
| 22.06.2026 | 62,09 | 62,77 | 61,88 | 62,49 | 0,51% | 726,00 |
| 19.06.2026 | 62,24 | 62,48 | 61,91 | 62,17 | -2,19% | 48,00 |
| 18.06.2026 | 63,26 | 63,68 | 63,24 | 63,56 | 1,19% | 40,00 |
| 17.06.2026 | 65,61 | 65,80 | 62,55 | 62,81 | -3,59% | 485,00 |
| 16.06.2026 | 65,20 | 65,88 | 64,74 | 65,15 | -0,47% | 286,00 |
| 15.06.2026 | 64,95 | 66,60 | 64,95 | 65,46 | -0,43% | 425,00 |
| 12.06.2026 | 65,40 | 65,94 | 65,02 | 65,74 | 0,03% | 41,00 |
| 11.06.2026 | 65,78 | 66,40 | 65,40 | 65,72 | 0,35% | 172,00 |
| 10.06.2026 | 65,16 | 65,79 | 64,62 | 65,49 | 2,03% | 280,00 |
| 09.06.2026 | 64,13 | 64,21 | 63,74 | 64,19 | 0,22% | 2,00 |
| 08.06.2026 | 64,37 | 65,12 | 63,80 | 64,05 | -0,64% | 1.160,00 |
| 05.06.2026 | 63,67 | 64,51 | 63,30 | 64,46 | 1,72% | 210,00 |
| 04.06.2026 | 63,39 | 64,26 | 63,31 | 63,37 | -0,38% | 150,00 |
| 03.06.2026 | 63,41 | 63,83 | 63,00 | 63,61 | 0,06% | 224,00 |
| 02.06.2026 | 62,04 | 63,66 | 61,58 | 63,57 | 1,36% | 668,00 |
| 01.06.2026 | 64,11 | 64,54 | 62,42 | 62,72 | -1,60% | 646,00 |
| 29.05.2026 | 63,79 | 63,94 | 63,12 | 63,74 | -0,38% | 921,00 |
| 28.05.2026 | 64,05 | 64,28 | 63,70 | 63,98 | 0,13% | 132,00 |
| 27.05.2026 | 64,74 | 64,74 | 63,84 | 63,90 | -0,59% | 119,00 |
| 26.05.2026 | 64,94 | 64,98 | 63,87 | 64,28 | -1,24% | 737,00 |
| 25.05.2026 | 65,09 | 65,42 | 64,96 | 65,09 | 0,39% | 488,00 |
| 22.05.2026 | 64,62 | 65,08 | 64,61 | 64,84 | 0,75% | 28,00 |
| 21.05.2026 | 64,49 | 64,86 | 63,92 | 64,36 | -0,09% | 1.035,00 |
| 20.05.2026 | 64,24 | 64,86 | 63,92 | 64,42 | 1,53% | 385,00 |
| 19.05.2026 | 63,33 | 63,78 | 63,08 | 63,45 | -0,06% | 66,00 |
| 18.05.2026 | 62,52 | 63,67 | 62,22 | 63,49 | 0,86% | 716,00 |
| 15.05.2026 | 63,12 | 63,44 | 62,60 | 62,95 | -0,54% | 764,00 |
| 14.05.2026 | 63,33 | 63,73 | 63,09 | 63,29 | 0,13% | - |
| 13.05.2026 | 63,57 | 63,75 | 62,87 | 63,21 | -0,66% | 908,00 |
| 12.05.2026 | 62,90 | 63,78 | 62,64 | 63,63 | 0,94% | 1.741,00 |
| 11.05.2026 | 62,91 | 63,36 | 62,52 | 63,04 | -0,38% | 230,00 |
| 08.05.2026 | 63,01 | 63,48 | 62,53 | 63,28 | 1,46% | 458,00 |
| 07.05.2026 | 62,92 | 63,52 | 61,72 | 62,37 | -0,22% | 951,00 |
| 06.05.2026 | 62,82 | 63,34 | 62,41 | 62,51 | -0,45% | 1.337,00 |
| 05.05.2026 | 61,90 | 63,40 | 61,84 | 62,79 | 1,52% | 3.465,00 |
| 04.05.2026 | 61,66 | 62,36 | 61,28 | 61,85 | -0,51% | 982,00 |
| 30.04.2026 | 61,38 | 62,58 | 61,30 | 62,17 | -0,21% | 530,00 |
| 29.04.2026 | 62,24 | 63,17 | 61,36 | 62,30 | 0,58% | 641,00 |
| 28.04.2026 | 61,86 | 62,45 | 61,38 | 61,94 | 0,06% | 159,00 |
| 27.04.2026 | 62,22 | 62,61 | 61,87 | 61,90 | -1,76% | 145,00 |
| 24.04.2026 | 63,04 | 63,38 | 62,91 | 63,01 | 1,74% | 32,00 |
| 23.04.2026 | 61,90 | 62,26 | 61,62 | 61,93 | -0,39% | 52,00 |
| 22.04.2026 | 63,10 | 63,44 | 62,15 | 62,17 | -1,65% | 321,00 |
| 21.04.2026 | 62,69 | 63,23 | 62,68 | 63,21 | 0,67% | 448,00 |
| 20.04.2026 | 62,51 | 63,20 | 62,26 | 62,79 | 1,37% | 1.703,00 |
| 17.04.2026 | 62,02 | 62,18 | 61,74 | 61,94 | 0,28% | 20,00 |
| 16.04.2026 | 60,59 | 61,78 | 60,18 | 61,77 | 2,10% | 899,00 |
| 15.04.2026 | 60,70 | 61,08 | 60,08 | 60,50 | 0,15% | 383,00 |
| 14.04.2026 | 60,53 | 60,83 | 60,18 | 60,41 | 0,30% | 159,00 |
| 13.04.2026 | 60,92 | 61,10 | 59,92 | 60,23 | -1,17% | 871,00 |
| 10.04.2026 | 60,91 | 61,12 | 60,48 | 60,94 | -0,86% | 695,00 |
| 09.04.2026 | 61,19 | 61,71 | 60,68 | 61,47 | -0,07% | 338,00 |
| 08.04.2026 | 62,12 | 62,40 | 60,83 | 61,51 | 1,52% | 282,00 |
| 07.04.2026 | 60,63 | 61,02 | 60,38 | 60,59 | -0,15% | 116,00 |
| 02.04.2026 | 59,47 | 61,08 | 59,31 | 60,68 | 2,62% | 540,00 |
| 01.04.2026 | 58,88 | 59,30 | 58,48 | 59,13 | 0,58% | 364,00 |
| 31.03.2026 | 58,90 | 59,41 | 58,40 | 58,79 | -0,56% | 786,00 |
| 30.03.2026 | 58,84 | 59,99 | 58,78 | 59,12 | 0,65% | 743,00 |
| 27.03.2026 | 58,77 | 59,18 | 58,29 | 58,74 | 0,20% | 460,00 |
| 26.03.2026 | 58,30 | 58,94 | 58,04 | 58,62 | -0,12% | 436,00 |
| 25.03.2026 | 58,76 | 59,50 | 57,76 | 58,69 | 0,22% | 1.037,00 |
| 24.03.2026 | 58,29 | 58,81 | 57,95 | 58,56 | 1,05% | 561,00 |
| 23.03.2026 | 57,80 | 58,06 | 55,91 | 57,95 | -1,78% | 700,00 |
| 20.03.2026 | 59,90 | 60,22 | 58,84 | 59,00 | -3,37% | 902,00 |
| 19.03.2026 | 61,07 | 61,11 | 61,01 | 61,06 | -0,47% | - |
| 18.03.2026 | 62,44 | 62,58 | 61,18 | 61,35 | -1,13% | 507,00 |
| 17.03.2026 | 62,41 | 63,02 | 62,03 | 62,05 | -0,47% | 145,00 |
| 16.03.2026 | 62,93 | 63,14 | 62,12 | 62,34 | -0,65% | 416,00 |
| 13.03.2026 | 62,43 | 63,98 | 62,27 | 62,75 | 0,85% | 282,00 |
| 12.03.2026 | 61,42 | 62,22 | 61,40 | 62,22 | 0,68% | - |
| 11.03.2026 | 62,28 | 62,39 | 61,63 | 61,80 | -1,31% | 115,00 |
| 10.03.2026 | 62,32 | 62,86 | 61,86 | 62,62 | 1,26% | 160,00 |
| 09.03.2026 | 63,00 | 63,00 | 60,94 | 61,84 | -0,91% | 513,00 |
| 06.03.2026 | 62,63 | 62,78 | 61,90 | 62,41 | -0,30% | 746,00 |
| 05.03.2026 | 62,71 | 63,34 | 61,98 | 62,60 | 0,00% | 852,00 |
| 04.03.2026 | 63,29 | 63,81 | 62,34 | 62,60 | -1,80% | 999,00 |
| 03.03.2026 | 63,39 | 63,85 | 62,90 | 63,75 | 0,02% | 358,00 |
| 02.03.2026 | 62,85 | 63,79 | 62,20 | 63,74 | 1,00% | 809,00 |
| 27.02.2026 | 62,57 | 64,06 | 62,14 | 63,11 | 0,80% | 2.476,00 |
| 26.02.2026 | 61,97 | 62,68 | 61,00 | 62,61 | 1,29% | 1.658,00 |
| 25.02.2026 | 62,18 | 62,28 | 61,31 | 61,81 | -0,69% | 335,00 |
| 24.02.2026 | 62,14 | 62,34 | 61,52 | 62,24 | 1,24% | 473,00 |
| 23.02.2026 | 60,86 | 61,54 | 60,66 | 61,48 | 0,39% | 416,00 |
| 20.02.2026 | 61,15 | 61,38 | 60,74 | 61,24 | 0,79% | 144,00 |
| 19.02.2026 | 60,57 | 61,15 | 59,93 | 60,76 | 0,33% | 764,00 |
| 18.02.2026 | 61,28 | 61,76 | 59,78 | 60,56 | -3,55% | 664,00 |
| 17.02.2026 | 61,91 | 63,14 | 61,78 | 62,79 | 1,03% | 1.499,00 |