62,950€
0,93%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 61,63 | 62,58 | 61,00 | 62,15 | 0,93% | 1.951,00 |
| 13.02.2026 | 61,54 | 61,77 | 61,13 | 61,58 | 0,82% | 178,00 |
| 12.02.2026 | 61,12 | 61,14 | 61,08 | 61,08 | 1,38% | - |
| 11.02.2026 | 60,97 | 61,45 | 59,78 | 60,25 | -0,35% | 532,00 |
| 10.02.2026 | 59,74 | 60,46 | 59,74 | 60,46 | 1,22% | 213,00 |
| 09.02.2026 | 60,15 | 60,48 | 59,40 | 59,73 | -1,32% | 826,00 |
| 06.02.2026 | 60,43 | 61,09 | 60,08 | 60,53 | 0,03% | 1.696,00 |
| 05.02.2026 | 59,32 | 60,69 | 59,04 | 60,51 | 1,90% | 864,00 |
| 04.02.2026 | 58,73 | 59,40 | 58,36 | 59,38 | 1,37% | 870,00 |
| 03.02.2026 | 58,10 | 58,67 | 57,75 | 58,58 | 0,51% | 281,00 |
| 02.02.2026 | 58,24 | 59,15 | 57,88 | 58,28 | 0,87% | 1.213,00 |
| 30.01.2026 | 57,62 | 58,16 | 57,30 | 57,78 | 0,38% | 173,00 |
| 29.01.2026 | 56,64 | 57,93 | 56,46 | 57,56 | 0,75% | 681,00 |
| 28.01.2026 | 57,66 | 58,40 | 56,98 | 57,13 | -1,33% | 1.089,00 |
| 27.01.2026 | 57,74 | 58,05 | 57,08 | 57,90 | -0,12% | 646,00 |
| 26.01.2026 | 58,40 | 58,83 | 57,59 | 57,97 | -0,96% | 683,00 |
| 23.01.2026 | 58,44 | 59,04 | 58,11 | 58,53 | 0,34% | 452,00 |
| 22.01.2026 | 59,59 | 60,04 | 58,29 | 58,33 | -2,02% | 317,00 |
| 21.01.2026 | 59,73 | 59,88 | 59,00 | 59,53 | -0,05% | 454,00 |
| 20.01.2026 | 59,49 | 59,83 | 58,46 | 59,56 | -0,50% | 2.501,00 |
| 19.01.2026 | 59,76 | 60,50 | 59,56 | 59,86 | -0,52% | 942,00 |
| 16.01.2026 | 59,44 | 60,17 | 59,16 | 60,17 | 2,03% | 913,00 |
| 15.01.2026 | 57,84 | 59,19 | 57,78 | 58,97 | 1,51% | 1.153,00 |
| 14.01.2026 | 57,42 | 58,17 | 57,16 | 58,09 | 0,82% | 1.088,00 |
| 13.01.2026 | 57,18 | 57,84 | 56,90 | 57,62 | 0,42% | 423,00 |
| 12.01.2026 | 56,71 | 57,42 | 56,38 | 57,38 | 0,02% | 849,00 |
| 09.01.2026 | 57,90 | 58,39 | 57,36 | 57,37 | -0,95% | 326,00 |
| 08.01.2026 | 56,58 | 57,94 | 56,46 | 57,92 | 2,10% | 2.078,00 |
| 07.01.2026 | 55,14 | 57,05 | 55,14 | 56,73 | 3,15% | 1.468,00 |
| 06.01.2026 | 54,59 | 55,01 | 54,53 | 55,00 | 0,95% | - |
| 05.01.2026 | 55,71 | 55,71 | 53,97 | 54,48 | -1,27% | 1.086,00 |
| 02.01.2026 | 53,98 | 56,40 | 53,98 | 55,18 | 0,24% | 2.508,00 |
| 30.12.2025 | 55,05 | 55,18 | 54,82 | 55,05 | 0,00% | 779,00 |
| 29.12.2025 | 55,32 | 55,34 | 54,58 | 55,05 | 1,19% | 2.113,00 |
| 23.12.2025 | 54,70 | 54,94 | 54,40 | 54,40 | -0,69% | 3.817,00 |
| 22.12.2025 | 55,08 | 55,28 | 54,31 | 54,78 | -1,15% | 1.985,00 |
| 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 | -1,93% | 628,00 |
| 15.12.2025 | 55,58 | 56,02 | 55,44 | 55,97 | 1,19% | 1.099,00 |
| 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 |