58,760€
1,28%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 58,23 | 58,26 | 58,02 | 58,02 | -0,62% | 610,00 |
| 26.11.2025 | 58,26 | 58,63 | 58,00 | 58,38 | 0,00% | - |
| 25.11.2025 | 58,19 | 58,80 | 57,99 | 58,38 | 0,52% | - |
| 24.11.2025 | 58,32 | 58,52 | 57,65 | 58,08 | -0,73% | 500,00 |
| 21.11.2025 | 57,62 | 58,63 | 57,34 | 58,51 | 0,98% | - |
| 20.11.2025 | 57,72 | 57,95 | 57,26 | 57,94 | 0,19% | 384,00 |
| 19.11.2025 | 57,76 | 58,28 | 57,74 | 57,83 | -0,02% | - |
| 18.11.2025 | 57,48 | 57,98 | 57,22 | 57,84 | -0,17% | - |
| 17.11.2025 | 58,32 | 59,10 | 57,94 | 57,94 | -0,17% | - |
| 14.11.2025 | 58,00 | 58,48 | 57,54 | 58,04 | -0,36% | - |
| 13.11.2025 | 58,26 | 58,49 | 57,83 | 58,25 | -0,02% | - |
| 12.11.2025 | 58,64 | 58,70 | 58,11 | 58,26 | -0,38% | - |
| 11.11.2025 | 57,79 | 58,82 | 57,62 | 58,48 | 0,93% | - |
| 10.11.2025 | 58,08 | 58,31 | 57,66 | 57,94 | 1,40% | - |
| 07.11.2025 | 57,24 | 58,26 | 56,70 | 57,14 | -0,42% | 200,00 |
| 06.11.2025 | 57,72 | 58,57 | 57,25 | 57,38 | -0,97% | 178,00 |
| 05.11.2025 | 57,42 | 58,13 | 57,30 | 57,94 | 0,77% | - |
| 04.11.2025 | 56,82 | 57,63 | 56,57 | 57,50 | 1,02% | - |
| 03.11.2025 | 57,08 | 57,70 | 56,49 | 56,92 | -0,49% | 60,00 |
| 31.10.2025 | 56,52 | 57,67 | 55,97 | 57,20 | -0,14% | - |
| 30.10.2025 | 57,13 | 57,56 | 56,44 | 57,28 | -0,21% | - |
| 29.10.2025 | 56,89 | 58,78 | 56,43 | 57,40 | 1,85% | - |
| 28.10.2025 | 57,31 | 57,73 | 56,36 | 56,36 | -1,30% | - |
| 27.10.2025 | 57,78 | 58,10 | 56,77 | 57,10 | -2,06% | - |
| 24.10.2025 | 58,62 | 58,76 | 57,36 | 58,30 | 0,00% | - |
| 23.10.2025 | 58,26 | 58,69 | 57,75 | 58,30 | 0,55% | - |
| 22.10.2025 | 58,18 | 58,76 | 57,98 | 57,98 | -1,63% | - |
| 21.10.2025 | 58,95 | 59,36 | 57,78 | 58,94 | 0,92% | - |
| 20.10.2025 | 58,84 | 59,17 | 58,28 | 58,40 | 0,03% | 500,00 |
| 17.10.2025 | 57,92 | 58,86 | 57,58 | 58,38 | -1,05% | - |
| 16.10.2025 | 58,69 | 59,49 | 58,02 | 59,00 | 0,68% | 80,00 |
| 15.10.2025 | 58,37 | 58,77 | 58,11 | 58,60 | 0,83% | - |
| 14.10.2025 | 58,02 | 58,90 | 57,89 | 58,12 | -0,14% | 40,00 |
| 13.10.2025 | 58,08 | 58,60 | 57,51 | 58,20 | 1,32% | - |
| 10.10.2025 | 58,04 | 58,48 | 57,44 | 57,44 | -0,62% | - |
| 09.10.2025 | 57,76 | 57,90 | 57,75 | 57,80 | 0,17% | - |
| 08.10.2025 | 58,71 | 59,14 | 57,70 | 57,70 | -1,16% | - |
| 07.10.2025 | 58,16 | 58,78 | 58,14 | 58,38 | 0,31% | - |
| 06.10.2025 | 59,03 | 59,16 | 58,01 | 58,20 | -1,09% | - |
| 03.10.2025 | 58,50 | 59,46 | 58,19 | 58,84 | 1,03% | - |
| 02.10.2025 | 58,30 | 58,57 | 57,82 | 58,24 | -0,24% | - |
| 01.10.2025 | 57,28 | 58,71 | 56,97 | 58,38 | 1,94% | - |
| 30.09.2025 | 57,43 | 57,78 | 57,27 | 57,27 | -1,19% | - |
| 29.09.2025 | 58,42 | 58,75 | 57,96 | 57,96 | -1,18% | - |
| 26.09.2025 | 57,67 | 58,69 | 57,58 | 58,65 | 1,47% | - |
| 25.09.2025 | 57,36 | 58,00 | 57,27 | 57,80 | 0,91% | - |
| 24.09.2025 | 57,44 | 58,02 | 57,21 | 57,28 | 0,00% | - |
| 23.09.2025 | 56,88 | 57,43 | 56,85 | 57,28 | 0,77% | - |
| 22.09.2025 | 57,14 | 57,42 | 56,64 | 56,84 | -1,18% | - |
| 19.09.2025 | 57,32 | 57,73 | 57,15 | 57,52 | -0,10% | 20,00 |
| 18.09.2025 | 57,72 | 57,96 | 57,14 | 57,58 | -0,07% | - |
| 17.09.2025 | 57,40 | 58,02 | 57,36 | 57,62 | 0,00% | - |
| 16.09.2025 | 58,30 | 58,54 | 57,25 | 57,62 | -1,17% | - |
| 15.09.2025 | 58,82 | 58,86 | 58,21 | 58,30 | -0,03% | 845,00 |
| 12.09.2025 | 58,33 | 58,34 | 58,19 | 58,32 | 0,07% | - |
| 11.09.2025 | 57,70 | 58,47 | 57,70 | 58,28 | 1,15% | - |
| 09.09.2025 | 57,26 | 57,92 | 56,98 | 57,62 | 0,88% | - |
| 08.09.2025 | 58,16 | 58,24 | 57,05 | 57,12 | -1,65% | 50,00 |
| 05.09.2025 | 57,40 | 58,27 | 57,22 | 58,08 | 0,45% | - |
| 04.09.2025 | 57,24 | 58,02 | 56,59 | 57,82 | 1,33% | - |
| 03.09.2025 | 56,76 | 57,24 | 56,50 | 57,06 | 0,85% | 400,00 |
| 02.09.2025 | 57,62 | 57,88 | 56,41 | 56,58 | -1,39% | 100,00 |
| 01.09.2025 | 57,59 | 57,95 | 57,38 | 57,38 | 0,09% | - |
| 29.08.2025 | 56,90 | 57,33 | 56,70 | 57,33 | 1,00% | - |
| 28.08.2025 | 57,50 | 57,64 | 56,46 | 56,76 | -1,29% | 250,00 |
| 27.08.2025 | 56,81 | 57,70 | 56,77 | 57,50 | 1,30% | - |
| 26.08.2025 | 56,77 | 56,91 | 56,31 | 56,76 | 0,02% | - |
| 25.08.2025 | 56,45 | 57,11 | 56,32 | 56,75 | 0,62% | - |
| 22.08.2025 | 57,42 | 57,87 | 56,36 | 56,40 | -1,54% | 1.600,00 |
| 21.08.2025 | 57,18 | 57,47 | 56,82 | 57,28 | 0,25% | - |
| 20.08.2025 | 56,21 | 57,29 | 56,17 | 57,14 | 1,53% | - |
| 19.08.2025 | 55,41 | 56,66 | 55,29 | 56,28 | 1,55% | - |
| 18.08.2025 | 55,57 | 56,00 | 55,38 | 55,42 | -0,40% | - |
| 15.08.2025 | 56,30 | 56,30 | 55,39 | 55,64 | -0,59% | - |
| 14.08.2025 | 56,09 | 56,35 | 55,76 | 55,97 | -0,36% | - |
| 13.08.2025 | 56,01 | 56,19 | 55,32 | 56,17 | 0,18% | - |
| 12.08.2025 | 56,52 | 56,70 | 55,29 | 56,07 | -0,85% | - |
| 11.08.2025 | 56,55 | 56,86 | 56,34 | 56,55 | -0,04% | - |
| 08.08.2025 | 56,52 | 56,71 | 56,08 | 56,57 | 0,34% | - |
| 07.08.2025 | 55,56 | 56,54 | 55,52 | 56,38 | 1,38% | - |
| 06.08.2025 | 57,36 | 57,43 | 55,55 | 55,61 | -2,68% | - |
| 05.08.2025 | 57,28 | 57,44 | 56,62 | 57,14 | 0,05% | 600,00 |
| 04.08.2025 | 55,89 | 57,22 | 55,85 | 57,11 | 1,66% | 160,00 |
| 01.08.2025 | 55,96 | 56,36 | 54,95 | 56,18 | 0,09% | - |
| 31.07.2025 | 55,81 | 56,73 | 55,48 | 56,13 | 0,68% | - |
| 30.07.2025 | 56,17 | 58,11 | 55,28 | 55,75 | -0,45% | 360,00 |
| 29.07.2025 | 55,32 | 56,06 | 55,23 | 56,00 | 1,38% | - |
| 28.07.2025 | 55,12 | 55,93 | 54,93 | 55,24 | 0,45% | - |
| 25.07.2025 | 54,94 | 55,22 | 54,41 | 54,99 | 0,33% | - |
| 24.07.2025 | 53,85 | 54,81 | 53,50 | 54,81 | 1,73% | - |
| 23.07.2025 | 54,48 | 54,67 | 53,52 | 53,88 | -0,63% | - |
| 22.07.2025 | 53,03 | 54,24 | 52,78 | 54,22 | 2,53% | - |
| 21.07.2025 | 53,14 | 53,47 | 52,73 | 52,88 | -0,32% | - |
| 18.07.2025 | 52,89 | 53,07 | 52,41 | 53,05 | 0,38% | - |
| 17.07.2025 | 53,14 | 53,55 | 52,66 | 52,85 | -0,43% | - |
| 16.07.2025 | 53,05 | 53,77 | 52,41 | 53,08 | -0,17% | - |
| 15.07.2025 | 54,36 | 54,70 | 53,17 | 53,17 | -2,24% | 100,00 |
| 14.07.2025 | 54,50 | 54,50 | 53,57 | 54,39 | 1,19% | - |
| 11.07.2025 | 53,24 | 53,90 | 52,81 | 53,75 | 0,58% | 94,00 |
| 10.07.2025 | 52,66 | 53,92 | 52,49 | 53,44 | 1,35% | 60,00 |