55,320€
1,13%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 54,64 | 55,62 | 54,34 | 55,45 | 1,37% | - |
| 05.09.2024 | 54,36 | 55,59 | 54,36 | 54,70 | 0,07% | - |
| 04.09.2024 | 54,48 | 55,29 | 54,46 | 54,66 | -0,09% | 654,00 |
| 03.09.2024 | 54,47 | 55,16 | 53,84 | 54,71 | 0,57% | - |
| 02.09.2024 | 54,32 | 54,44 | 54,18 | 54,40 | 0,18% | 9,00 |
| 30.08.2024 | 53,54 | 54,49 | 53,47 | 54,30 | 1,72% | 10,00 |
| 29.08.2024 | 53,50 | 54,28 | 53,25 | 53,38 | -0,63% | - |
| 28.08.2024 | 53,69 | 54,15 | 53,37 | 53,72 | 0,39% | - |
| 27.08.2024 | 53,82 | 54,31 | 53,20 | 53,51 | -0,56% | 282,00 |
| 26.08.2024 | 53,79 | 54,27 | 53,42 | 53,81 | 0,20% | 230,00 |
| 23.08.2024 | 52,62 | 53,73 | 52,62 | 53,70 | 1,59% | - |
| 22.08.2024 | 52,58 | 53,24 | 52,55 | 52,86 | 0,11% | 86,00 |
| 21.08.2024 | 52,47 | 52,93 | 52,16 | 52,80 | 0,82% | - |
| 20.08.2024 | 52,56 | 52,94 | 52,05 | 52,37 | -0,74% | - |
| 19.08.2024 | 51,98 | 52,88 | 51,84 | 52,76 | 1,70% | 250,00 |
| 16.08.2024 | 51,92 | 52,10 | 51,57 | 51,88 | 0,04% | - |
| 15.08.2024 | 51,78 | 52,43 | 51,59 | 51,86 | 0,39% | - |
| 14.08.2024 | 51,58 | 51,96 | 51,03 | 51,66 | -0,27% | - |
| 13.08.2024 | 51,28 | 52,10 | 51,19 | 51,80 | 1,43% | - |
| 12.08.2024 | 51,43 | 51,76 | 50,52 | 51,07 | -0,95% | 20,00 |
| 09.08.2024 | 52,01 | 52,39 | 50,96 | 51,56 | -0,88% | 40,00 |
| 08.08.2024 | 51,51 | 52,55 | 51,35 | 52,02 | 0,74% | - |
| 07.08.2024 | 52,71 | 53,23 | 51,55 | 51,64 | -1,24% | - |
| 06.08.2024 | 51,62 | 52,80 | 51,13 | 52,29 | 2,43% | - |
| 05.08.2024 | 51,83 | 52,18 | 50,46 | 51,05 | -2,65% | 515,00 |
| 02.08.2024 | 52,73 | 53,59 | 52,02 | 52,44 | -1,19% | - |
| 01.08.2024 | 53,53 | 54,92 | 52,91 | 53,07 | -0,66% | - |
| 31.07.2024 | 56,13 | 56,19 | 53,18 | 53,42 | -5,08% | - |
| 30.07.2024 | 56,27 | 56,52 | 55,75 | 56,28 | 0,09% | 220,00 |
| 29.07.2024 | 56,04 | 56,41 | 55,56 | 56,23 | 0,68% | 30,00 |
| 26.07.2024 | 54,70 | 56,07 | 54,70 | 55,85 | 2,25% | - |
| 25.07.2024 | 54,15 | 55,35 | 53,79 | 54,62 | 1,13% | 90,00 |
| 24.07.2024 | 54,12 | 54,75 | 53,93 | 54,01 | -0,61% | 50,00 |
| 23.07.2024 | 54,02 | 54,64 | 54,02 | 54,34 | 0,13% | - |
| 22.07.2024 | 54,38 | 54,68 | 53,75 | 54,27 | -0,07% | 185,00 |
| 19.07.2024 | 54,67 | 54,96 | 53,91 | 54,31 | -0,55% | 175,00 |
| 18.07.2024 | 54,95 | 56,11 | 54,43 | 54,61 | -0,56% | 42,00 |
| 17.07.2024 | 53,40 | 55,05 | 53,10 | 54,92 | 2,79% | 40,00 |
| 16.07.2024 | 53,51 | 53,84 | 53,25 | 53,43 | 0,00% | 44,00 |
| 15.07.2024 | 53,66 | 53,93 | 52,71 | 53,43 | -0,09% | 200,00 |
| 12.07.2024 | 52,98 | 54,23 | 52,98 | 53,48 | 0,92% | - |
| 11.07.2024 | 50,85 | 54,08 | 50,66 | 52,99 | 4,11% | 2.220,00 |
| 10.07.2024 | 50,73 | 51,04 | 50,47 | 50,90 | 0,28% | 105,00 |
| 09.07.2024 | 51,05 | 51,32 | 50,42 | 50,76 | -0,49% | 100,00 |
| 08.07.2024 | 50,73 | 51,16 | 50,71 | 51,01 | 0,51% | - |
| 05.07.2024 | 50,62 | 50,95 | 50,43 | 50,75 | -0,06% | - |
| 04.07.2024 | 50,82 | 51,08 | 50,71 | 50,78 | -0,55% | - |
| 03.07.2024 | 51,18 | 51,57 | 50,62 | 51,06 | -0,35% | 268,00 |
| 02.07.2024 | 50,88 | 51,33 | 50,62 | 51,24 | 0,69% | - |
| 01.07.2024 | 51,48 | 51,56 | 50,42 | 50,89 | -0,99% | 102,00 |
| 28.06.2024 | 51,19 | 52,10 | 50,83 | 51,40 | 0,04% | - |
| 27.06.2024 | 51,45 | 51,97 | 51,23 | 51,38 | -0,33% | 68,00 |
| 26.06.2024 | 51,42 | 51,83 | 51,36 | 51,55 | -0,06% | - |
| 25.06.2024 | 52,20 | 52,28 | 51,42 | 51,58 | -0,96% | 1.009,00 |
| 24.06.2024 | 51,73 | 52,42 | 51,29 | 52,08 | 0,95% | 400,00 |
| 21.06.2024 | 51,94 | 52,71 | 51,52 | 51,59 | -0,73% | 96,00 |
| 20.06.2024 | 51,68 | 52,03 | 51,02 | 51,97 | 0,93% | - |
| 19.06.2024 | 51,43 | 51,56 | 51,40 | 51,49 | 0,14% | 310,00 |
| 18.06.2024 | 51,79 | 52,23 | 51,30 | 51,42 | -0,50% | 20,00 |
| 17.06.2024 | 52,24 | 52,61 | 51,51 | 51,68 | -1,11% | - |
| 14.06.2024 | 52,20 | 53,04 | 51,85 | 52,26 | 0,31% | 192,00 |
| 13.06.2024 | 51,42 | 52,19 | 51,31 | 52,10 | 1,11% | 188,00 |
| 12.06.2024 | 51,42 | 52,50 | 51,25 | 51,53 | 0,21% | - |
| 11.06.2024 | 51,95 | 52,26 | 51,31 | 51,42 | -1,27% | - |
| 10.06.2024 | 52,35 | 52,46 | 51,35 | 52,08 | 0,06% | - |
| 07.06.2024 | 53,01 | 53,45 | 52,03 | 52,05 | -1,96% | 240,00 |
| 06.06.2024 | 52,02 | 53,28 | 51,68 | 53,09 | 1,53% | 150,00 |
| 05.06.2024 | 52,68 | 52,96 | 51,74 | 52,29 | -0,53% | - |
| 04.06.2024 | 51,26 | 52,88 | 51,26 | 52,57 | 1,94% | - |
| 03.06.2024 | 52,07 | 52,54 | 51,52 | 51,57 | -0,79% | 10,00 |
| 31.05.2024 | 51,56 | 51,98 | 51,33 | 51,98 | 0,43% | - |
| 30.05.2024 | 51,17 | 52,00 | 50,91 | 51,76 | 0,58% | - |
| 29.05.2024 | 51,59 | 52,07 | 50,97 | 51,46 | -0,31% | 30,00 |
| 28.05.2024 | 52,30 | 52,75 | 51,39 | 51,62 | -1,43% | - |
| 27.05.2024 | 52,47 | 52,47 | 52,23 | 52,37 | 0,08% | 152,00 |
| 24.05.2024 | 53,07 | 53,26 | 52,11 | 52,33 | -1,30% | - |
| 23.05.2024 | 54,66 | 54,75 | 52,93 | 53,02 | -3,02% | - |
| 22.05.2024 | 55,14 | 55,50 | 54,50 | 54,67 | -1,12% | - |
| 21.05.2024 | 55,00 | 55,72 | 55,00 | 55,29 | -0,02% | 550,00 |
| 20.05.2024 | 55,29 | 55,54 | 55,00 | 55,30 | -0,04% | - |
| 17.05.2024 | 54,62 | 55,36 | 54,53 | 55,32 | 0,95% | - |
| 16.05.2024 | 54,65 | 55,01 | 54,55 | 54,80 | 0,24% | - |
| 15.05.2024 | 54,86 | 55,66 | 54,58 | 54,67 | -0,35% | - |
| 14.05.2024 | 54,14 | 54,95 | 54,14 | 54,86 | 0,88% | 74,00 |
| 13.05.2024 | 54,35 | 54,44 | 53,89 | 54,38 | 0,33% | 340,00 |
| 10.05.2024 | 53,62 | 54,26 | 53,55 | 54,20 | 1,08% | - |
| 09.05.2024 | 52,81 | 53,71 | 52,71 | 53,62 | 1,44% | - |
| 08.05.2024 | 53,80 | 53,83 | 52,57 | 52,86 | -1,60% | 200,00 |
| 07.05.2024 | 53,45 | 54,09 | 53,37 | 53,72 | 0,37% | - |
| 06.05.2024 | 52,73 | 53,58 | 52,58 | 53,52 | 1,61% | - |
| 03.05.2024 | 52,41 | 53,29 | 52,15 | 52,67 | 1,09% | - |
| 02.05.2024 | 51,15 | 52,72 | 51,14 | 52,10 | 1,32% | - |
| 30.04.2024 | 51,86 | 52,15 | 51,34 | 51,42 | -1,04% | - |
| 29.04.2024 | 51,47 | 52,50 | 51,28 | 51,96 | 1,09% | 350,00 |
| 26.04.2024 | 52,21 | 52,92 | 51,40 | 51,40 | -1,46% | - |
| 25.04.2024 | 52,56 | 52,64 | 51,85 | 52,16 | -1,12% | - |
| 24.04.2024 | 52,66 | 52,96 | 52,01 | 52,75 | 0,25% | - |
| 23.04.2024 | 52,79 | 53,19 | 52,42 | 52,62 | -0,25% | - |
| 22.04.2024 | 52,83 | 53,28 | 52,34 | 52,75 | -0,02% | - |
| 19.04.2024 | 51,01 | 52,76 | 51,01 | 52,76 | 2,77% | - |