54,070€
-2,82%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,32 | 55,35 | 53,51 | 54,26 | -2,48% | - |
| 03.04.2025 | 55,93 | 58,50 | 55,13 | 55,64 | -3,67% | 800,00 |
| 02.04.2025 | 58,31 | 58,48 | 57,44 | 57,76 | -1,11% | - |
| 01.04.2025 | 58,24 | 58,85 | 57,80 | 58,41 | 0,14% | - |
| 31.03.2025 | 57,03 | 59,27 | 56,80 | 58,33 | 1,21% | - |
| 28.03.2025 | 57,80 | 58,14 | 57,37 | 57,63 | -0,29% | - |
| 27.03.2025 | 58,50 | 58,86 | 57,11 | 57,80 | 0,71% | 341,00 |
| 26.03.2025 | 57,07 | 58,69 | 56,91 | 57,39 | 0,84% | 100,00 |
| 25.03.2025 | 56,91 | 57,14 | 56,40 | 56,91 | 0,07% | - |
| 24.03.2025 | 57,03 | 57,37 | 56,43 | 56,87 | 0,83% | - |
| 21.03.2025 | 56,84 | 57,20 | 55,91 | 56,40 | -0,84% | - |
| 20.03.2025 | 56,79 | 57,39 | 56,26 | 56,88 | -0,04% | - |
| 19.03.2025 | 56,81 | 57,34 | 56,33 | 56,90 | -0,26% | - |
| 18.03.2025 | 57,27 | 57,85 | 56,28 | 57,05 | -2,21% | - |
| 17.03.2025 | 57,15 | 58,34 | 56,96 | 58,34 | 1,78% | - |
| 14.03.2025 | 56,99 | 58,59 | 56,43 | 57,32 | 1,38% | 40,00 |
| 13.03.2025 | 56,90 | 58,34 | 56,24 | 56,54 | -1,58% | 10,00 |
| 12.03.2025 | 57,94 | 58,33 | 56,53 | 57,45 | -0,21% | - |
| 11.03.2025 | 59,42 | 59,88 | 57,17 | 57,57 | -3,49% | 2.400,00 |
| 10.03.2025 | 59,53 | 60,89 | 58,99 | 59,65 | -0,03% | - |
| 07.03.2025 | 59,14 | 60,42 | 58,63 | 59,67 | 0,66% | - |
| 06.03.2025 | 60,16 | 60,16 | 58,62 | 59,28 | -1,59% | - |
| 05.03.2025 | 60,98 | 60,98 | 59,20 | 60,24 | -0,87% | 1.340,00 |
| 04.03.2025 | 61,81 | 62,29 | 60,77 | 60,77 | -1,59% | - |
| 03.03.2025 | 61,71 | 62,25 | 60,96 | 61,75 | -0,21% | - |
| 28.02.2025 | 61,46 | 62,04 | 60,80 | 61,88 | 0,29% | - |
| 27.02.2025 | 61,47 | 62,08 | 61,14 | 61,70 | 0,54% | - |
| 26.02.2025 | 61,23 | 61,47 | 60,60 | 61,37 | 0,36% | - |
| 25.02.2025 | 59,92 | 61,53 | 59,70 | 61,15 | 1,95% | - |
| 24.02.2025 | 58,84 | 60,40 | 58,69 | 59,98 | 1,80% | 68,00 |
| 21.02.2025 | 58,09 | 59,37 | 57,93 | 58,92 | 1,12% | - |
| 20.02.2025 | 57,84 | 58,27 | 57,40 | 58,27 | 0,59% | - |
| 19.02.2025 | 57,74 | 58,29 | 57,44 | 57,93 | 0,28% | 718,00 |
| 18.02.2025 | 56,34 | 58,43 | 56,10 | 57,77 | 2,92% | 60,00 |
| 17.02.2025 | 56,01 | 56,16 | 55,91 | 56,13 | 0,30% | - |
| 14.02.2025 | 56,28 | 56,59 | 55,75 | 55,96 | -0,50% | 234,00 |
| 13.02.2025 | 55,36 | 56,40 | 54,84 | 56,24 | 1,30% | 800,00 |
| 12.02.2025 | 53,39 | 55,84 | 53,20 | 55,52 | 2,44% | - |
| 11.02.2025 | 54,04 | 54,20 | 53,13 | 54,20 | 0,18% | 120,00 |
| 10.02.2025 | 54,24 | 54,54 | 53,75 | 54,10 | -0,37% | - |
| 07.02.2025 | 54,04 | 54,60 | 53,67 | 54,30 | 0,52% | 4.000,00 |
| 06.02.2025 | 53,68 | 54,20 | 53,56 | 54,02 | 0,41% | 500,00 |
| 05.02.2025 | 52,96 | 54,05 | 52,90 | 53,80 | 1,28% | - |
| 04.02.2025 | 53,52 | 53,85 | 52,83 | 53,12 | -1,34% | 168,00 |
| 03.02.2025 | 53,81 | 54,67 | 53,39 | 53,84 | -0,15% | 570,00 |
| 31.01.2025 | 53,61 | 54,14 | 53,25 | 53,92 | 0,84% | - |
| 30.01.2025 | 52,52 | 53,88 | 52,25 | 53,47 | 1,75% | 292,00 |
| 29.01.2025 | 53,32 | 53,80 | 52,37 | 52,55 | -1,52% | - |
| 28.01.2025 | 54,39 | 54,68 | 53,23 | 53,36 | -1,77% | - |
| 27.01.2025 | 52,61 | 54,39 | 52,27 | 54,32 | 3,17% | - |
| 24.01.2025 | 52,37 | 52,75 | 51,92 | 52,65 | 0,06% | - |
| 23.01.2025 | 52,72 | 53,12 | 51,76 | 52,62 | -0,66% | 160,00 |
| 22.01.2025 | 54,63 | 54,65 | 52,85 | 52,97 | -2,95% | - |
| 21.01.2025 | 53,83 | 54,67 | 53,76 | 54,58 | 1,53% | 860,00 |
| 20.01.2025 | 54,13 | 54,37 | 53,72 | 53,76 | -0,98% | 1.152,00 |
| 17.01.2025 | 53,98 | 54,58 | 53,68 | 54,29 | 0,63% | 500,00 |
| 16.01.2025 | 52,99 | 53,95 | 52,70 | 53,95 | 2,29% | 18,00 |
| 15.01.2025 | 52,52 | 54,18 | 52,52 | 52,74 | 0,15% | - |
| 14.01.2025 | 52,27 | 52,80 | 52,08 | 52,66 | 0,55% | - |
| 13.01.2025 | 52,62 | 52,91 | 51,74 | 52,37 | -0,40% | 57,00 |
| 10.01.2025 | 52,98 | 53,11 | 52,35 | 52,58 | -0,62% | 140,00 |
| 09.01.2025 | 53,19 | 53,20 | 52,78 | 52,91 | -0,34% | 65,00 |
| 08.01.2025 | 53,20 | 53,66 | 52,90 | 53,09 | -0,13% | 250,00 |
| 07.01.2025 | 52,70 | 53,85 | 52,65 | 53,16 | 0,57% | 500,00 |
| 06.01.2025 | 53,16 | 53,40 | 52,41 | 52,86 | -0,70% | 95,00 |
| 03.01.2025 | 53,05 | 53,26 | 52,50 | 53,23 | 0,64% | - |
| 02.01.2025 | 51,81 | 53,27 | 51,75 | 52,89 | 1,22% | 520,00 |
| 30.12.2024 | 52,17 | 52,77 | 52,10 | 52,25 | -0,08% | 155,00 |
| 27.12.2024 | 52,61 | 53,17 | 52,22 | 52,29 | -0,21% | 10,00 |
| 23.12.2024 | 51,75 | 52,48 | 51,75 | 52,40 | 0,69% | 700,00 |
| 20.12.2024 | 51,79 | 52,80 | 51,04 | 52,04 | 0,99% | 30,00 |
| 19.12.2024 | 52,65 | 52,98 | 51,53 | 51,53 | -1,49% | 20,00 |
| 18.12.2024 | 53,58 | 54,05 | 52,31 | 52,31 | -2,62% | - |
| 17.12.2024 | 54,07 | 54,40 | 53,44 | 53,72 | -0,50% | - |
| 16.12.2024 | 54,30 | 54,63 | 53,92 | 53,99 | -0,20% | - |
| 13.12.2024 | 53,42 | 54,32 | 53,08 | 54,10 | 1,37% | - |
| 12.12.2024 | 52,80 | 53,82 | 52,62 | 53,37 | 0,81% | 200,00 |
| 11.12.2024 | 53,03 | 53,36 | 52,48 | 52,94 | -0,17% | - |
| 10.12.2024 | 53,26 | 53,99 | 52,61 | 53,03 | -1,03% | - |
| 09.12.2024 | 52,84 | 54,04 | 52,78 | 53,58 | 1,29% | 93,00 |
| 06.12.2024 | 52,81 | 53,45 | 52,52 | 52,90 | 0,19% | 30,00 |
| 05.12.2024 | 52,80 | 53,20 | 52,36 | 52,80 | -0,34% | 300,00 |
| 04.12.2024 | 53,15 | 53,51 | 52,69 | 52,98 | -0,24% | - |
| 03.12.2024 | 53,10 | 53,60 | 52,70 | 53,11 | -0,43% | - |
| 02.12.2024 | 54,31 | 54,78 | 53,09 | 53,34 | -1,71% | 16,00 |
| 29.11.2024 | 54,52 | 54,95 | 53,83 | 54,27 | -0,66% | 45,00 |
| 28.11.2024 | 54,32 | 54,66 | 54,32 | 54,63 | 0,33% | 50,00 |
| 27.11.2024 | 54,00 | 55,23 | 53,85 | 54,45 | 0,44% | 200,00 |
| 26.11.2024 | 54,96 | 54,98 | 53,59 | 54,21 | -1,20% | 60,00 |
| 25.11.2024 | 54,78 | 55,34 | 54,20 | 54,87 | 0,07% | 255,00 |
| 22.11.2024 | 54,22 | 55,27 | 54,22 | 54,83 | 1,03% | - |
| 21.11.2024 | 53,65 | 54,50 | 53,45 | 54,27 | 1,04% | - |
| 20.11.2024 | 53,24 | 54,09 | 52,75 | 53,71 | 0,79% | - |
| 19.11.2024 | 53,10 | 53,71 | 52,53 | 53,29 | 0,38% | - |
| 18.11.2024 | 52,97 | 53,12 | 52,42 | 53,09 | 0,21% | 185,00 |
| 15.11.2024 | 51,82 | 53,22 | 51,72 | 52,98 | 1,65% | 38,00 |
| 14.11.2024 | 52,45 | 52,84 | 51,91 | 52,12 | -0,63% | 260,00 |
| 13.11.2024 | 51,88 | 52,89 | 51,81 | 52,45 | 0,87% | 508,00 |
| 12.11.2024 | 52,29 | 52,77 | 51,85 | 52,00 | -0,55% | 540,00 |
| 11.11.2024 | 53,20 | 53,70 | 52,22 | 52,29 | -1,21% | 40,00 |