58,730€
0,93%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,53 | 59,17 | 58,02 | 59,17 | 1,68% | 1.055,00 |
| 11.11.2026 | 58,38 | 59,02 | 57,99 | 58,19 | -1,10% | 1.054,00 |
| 10.11.2026 | 58,98 | 59,22 | 58,49 | 58,84 | 0,00% | 1.193,00 |
| 09.11.2026 | 58,23 | 59,12 | 57,98 | 58,84 | 0,91% | 1.297,00 |
| 06.11.2026 | 58,04 | 58,52 | 57,72 | 58,31 | 1,09% | 1.095,00 |
| 05.11.2026 | 58,24 | 59,50 | 57,53 | 57,68 | -1,10% | 2.597,00 |
| 04.11.2026 | 57,58 | 58,36 | 57,56 | 58,32 | 1,11% | 30,00 |
| 03.11.2026 | 57,54 | 58,18 | 57,21 | 57,68 | -0,41% | 297,00 |
| 02.11.2026 | 57,76 | 58,11 | 56,88 | 57,92 | 0,14% | 2.594,00 |
| 30.10.2026 | 58,16 | 58,41 | 57,73 | 57,84 | 0,87% | 222,00 |
| 29.10.2026 | 56,79 | 57,58 | 56,44 | 57,34 | 1,96% | 540,00 |
| 28.10.2026 | 56,96 | 57,32 | 55,89 | 56,24 | -1,49% | 1.755,00 |
| 27.10.2026 | 57,75 | 58,26 | 57,08 | 57,09 | -0,45% | 448,00 |
| 26.10.2026 | 57,09 | 57,98 | 57,02 | 57,35 | 0,86% | 1.778,00 |
| 23.10.2026 | 57,41 | 57,94 | 56,66 | 56,86 | -1,03% | 1.266,00 |
| 22.10.2026 | 55,91 | 57,50 | 55,61 | 57,45 | 2,12% | 1.573,00 |
| 21.10.2026 | 57,21 | 57,80 | 56,26 | 56,26 | -1,14% | 5.881,00 |
| 20.10.2026 | 56,87 | 57,61 | 56,44 | 56,91 | -0,02% | 1.369,00 |
| 19.10.2026 | 58,29 | 58,29 | 56,86 | 56,92 | -1,13% | 905,00 |
| 16.10.2026 | 57,50 | 57,94 | 57,14 | 57,57 | 0,07% | 834,00 |
| 15.10.2026 | 56,69 | 58,35 | 56,69 | 57,53 | 1,18% | - |
| 14.10.2026 | 57,14 | 57,48 | 56,69 | 56,86 | 0,02% | 876,00 |
| 13.10.2026 | 57,70 | 57,87 | 56,62 | 56,85 | 0,30% | 2.643,00 |
| 12.10.2026 | 57,00 | 57,22 | 56,40 | 56,68 | -0,12% | 379,00 |
| 09.10.2026 | 56,25 | 56,92 | 55,94 | 56,75 | 1,47% | 824,00 |
| 08.10.2026 | 56,00 | 56,44 | 55,50 | 55,93 | -0,62% | 794,00 |
| 07.10.2026 | 56,82 | 57,34 | 56,24 | 56,28 | -0,78% | 1.995,00 |
| 06.10.2026 | 57,11 | 57,42 | 56,64 | 56,72 | -1,60% | 5.830,00 |
| 05.10.2026 | 57,75 | 57,98 | 57,10 | 57,64 | 0,79% | 1.770,00 |
| 02.10.2026 | 56,90 | 57,50 | 56,37 | 57,19 | 0,60% | 1.381,00 |
| 01.10.2026 | 57,29 | 57,82 | 56,39 | 56,85 | -1,13% | 703,00 |
| 30.09.2026 | 57,49 | 58,12 | 57,09 | 57,50 | -0,54% | 1.699,00 |
| 29.09.2026 | 57,86 | 58,56 | 57,63 | 57,81 | -0,14% | 609,00 |
| 28.09.2026 | 57,88 | 58,37 | 57,71 | 57,89 | 0,75% | 373,00 |
| 25.09.2026 | 58,34 | 58,34 | 57,40 | 57,46 | -0,64% | 769,00 |
| 24.09.2026 | 58,29 | 58,80 | 57,83 | 57,83 | -1,43% | 1.069,00 |
| 23.09.2026 | 58,58 | 58,99 | 57,93 | 58,67 | 0,20% | 1.061,00 |
| 22.09.2026 | 57,95 | 58,70 | 57,70 | 58,55 | 1,09% | 639,00 |
| 21.09.2026 | 57,98 | 58,42 | 57,77 | 57,92 | 0,03% | 1.338,00 |
| 18.09.2026 | 58,06 | 58,36 | 57,73 | 57,90 | 0,16% | 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 |