58,230€
0,73%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 58,06 | 58,36 | 57,73 | 57,85 | 0,07% | 853,00 |
| 17.09.2026 | 58,44 | 58,48 | 57,66 | 57,81 | -1,98% | 1.128,00 |
| 16.09.2026 | 59,28 | 59,65 | 58,98 | 58,98 | -1,16% | 585,00 |
| 15.09.2026 | 60,07 | 60,24 | 59,43 | 59,67 | -0,23% | 307,00 |
| 14.09.2026 | 59,75 | 60,54 | 59,51 | 59,81 | 0,50% | 289,00 |
| 11.09.2026 | 60,17 | 60,82 | 59,37 | 59,51 | -1,06% | 1.299,00 |
| 10.09.2026 | 60,35 | 60,71 | 60,11 | 60,15 | 0,45% | 40,00 |
| 09.09.2026 | 60,64 | 60,70 | 59,70 | 59,88 | -0,47% | 796,00 |
| 08.09.2026 | 60,02 | 60,36 | 60,02 | 60,16 | 0,60% | 38,00 |
| 07.09.2026 | 60,37 | 60,62 | 59,80 | 59,80 | -1,39% | 516,00 |
| 04.09.2026 | 60,43 | 61,22 | 59,70 | 60,64 | -0,25% | 2.028,00 |
| 03.09.2026 | 60,98 | 61,37 | 60,46 | 60,79 | 0,08% | 294,00 |
| 02.09.2026 | 60,57 | 61,01 | 59,96 | 60,74 | 0,02% | 214,00 |
| 01.09.2026 | 60,35 | 60,81 | 59,82 | 60,73 | 0,63% | 581,00 |
| 31.08.2026 | 60,81 | 61,10 | 60,08 | 60,35 | -1,08% | 629,00 |
| 28.08.2026 | 60,55 | 61,09 | 60,22 | 61,01 | -0,38% | 781,00 |
| 27.08.2026 | 61,14 | 61,35 | 61,12 | 61,24 | -0,20% | 9,00 |
| 26.08.2026 | 61,52 | 61,88 | 61,24 | 61,36 | 0,18% | 102,00 |
| 25.08.2026 | 61,44 | 61,78 | 61,00 | 61,25 | -0,31% | 6,00 |
| 24.08.2026 | 60,76 | 61,90 | 60,76 | 61,44 | 0,89% | 892,00 |
| 21.08.2026 | 61,64 | 61,92 | 60,90 | 60,90 | -1,23% | 666,00 |
| 20.08.2026 | 61,49 | 62,09 | 61,18 | 61,66 | 0,33% | 462,00 |
| 19.08.2026 | 61,54 | 61,68 | 61,02 | 61,46 | 0,10% | 1.193,00 |
| 18.08.2026 | 61,68 | 62,25 | 61,38 | 61,40 | -0,31% | 1.109,00 |
| 17.08.2026 | 61,80 | 62,10 | 61,28 | 61,59 | -0,74% | 1.454,00 |
| 14.08.2026 | 61,94 | 62,15 | 61,54 | 62,05 | 0,27% | 168,00 |
| 13.08.2026 | 61,38 | 62,10 | 61,38 | 61,88 | 0,88% | 749,00 |
| 12.08.2026 | 60,67 | 61,45 | 60,38 | 61,34 | 1,07% | 1.014,00 |
| 11.08.2026 | 61,21 | 61,48 | 60,67 | 60,69 | -0,72% | 609,00 |
| 10.08.2026 | 62,17 | 62,70 | 60,72 | 61,13 | -1,48% | 1.485,00 |
| 07.08.2026 | 62,29 | 62,66 | 61,64 | 62,05 | -0,86% | 207,00 |
| 06.08.2026 | 62,64 | 63,06 | 62,38 | 62,59 | 0,47% | 777,00 |
| 05.08.2026 | 62,92 | 63,22 | 61,74 | 62,30 | -0,57% | 414,00 |
| 04.08.2026 | 63,51 | 64,26 | 61,85 | 62,66 | -0,54% | 303,00 |
| 03.08.2026 | 64,17 | 64,70 | 62,81 | 63,00 | -1,27% | 383,00 |
| 31.07.2026 | 64,67 | 65,06 | 63,60 | 63,81 | -0,30% | 272,00 |
| 30.07.2026 | 65,28 | 65,74 | 63,13 | 64,00 | -1,81% | 1.027,00 |
| 29.07.2026 | 66,27 | 67,50 | 64,90 | 65,18 | -2,01% | 148,00 |
| 28.07.2026 | 67,05 | 67,77 | 66,29 | 66,52 | -1,06% | 105,00 |
| 27.07.2026 | 67,46 | 67,80 | 65,50 | 67,23 | 0,09% | 906,00 |
| 24.07.2026 | 66,08 | 67,41 | 66,08 | 67,17 | 1,63% | 489,00 |
| 23.07.2026 | 65,88 | 66,84 | 65,38 | 66,09 | 0,24% | 1.263,00 |
| 22.07.2026 | 65,90 | 66,33 | 65,70 | 65,93 | 0,11% | 314,00 |
| 21.07.2026 | 66,06 | 66,34 | 64,49 | 65,86 | -0,27% | 3.327,00 |
| 20.07.2026 | 66,20 | 66,80 | 65,66 | 66,04 | 0,05% | 1.076,00 |
| 17.07.2026 | 65,20 | 66,92 | 65,08 | 66,01 | 1,35% | 756,00 |
| 16.07.2026 | 62,91 | 65,20 | 62,56 | 65,13 | 3,36% | 400,00 |
| 15.07.2026 | 62,95 | 63,72 | 62,34 | 63,01 | -0,08% | 532,00 |
| 14.07.2026 | 63,61 | 63,92 | 62,78 | 63,06 | -0,90% | 272,00 |
| 13.07.2026 | 62,60 | 63,76 | 62,38 | 63,63 | 1,58% | 571,00 |
| 10.07.2026 | 62,02 | 63,50 | 62,00 | 62,64 | 0,79% | 1.079,00 |
| 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 |