57,210€
-0,64%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 53,21 | 53,87 | 52,65 | 52,73 | -0,77% | - |
| 08.07.2025 | 53,36 | 53,76 | 52,92 | 53,14 | -0,60% | - |
| 07.07.2025 | 53,44 | 54,22 | 53,34 | 53,46 | 0,28% | - |
| 04.07.2025 | 53,41 | 53,42 | 53,29 | 53,31 | -0,47% | 37,00 |
| 03.07.2025 | 53,70 | 54,05 | 53,42 | 53,56 | -0,17% | - |
| 02.07.2025 | 53,53 | 53,74 | 53,20 | 53,65 | 0,41% | - |
| 01.07.2025 | 52,87 | 54,06 | 52,56 | 53,43 | 0,89% | - |
| 30.06.2025 | 53,43 | 53,43 | 51,96 | 52,96 | -1,34% | 150,00 |
| 27.06.2025 | 53,84 | 54,28 | 53,41 | 53,68 | -0,26% | 500,00 |
| 26.06.2025 | 53,74 | 53,85 | 53,14 | 53,82 | 0,13% | - |
| 25.06.2025 | 55,49 | 55,57 | 53,72 | 53,75 | -3,05% | - |
| 24.06.2025 | 55,85 | 56,00 | 55,21 | 55,44 | -0,50% | - |
| 23.06.2025 | 54,93 | 56,07 | 54,92 | 55,72 | 1,24% | 37,00 |
| 20.06.2025 | 55,21 | 55,67 | 54,81 | 55,04 | 0,27% | - |
| 19.06.2025 | 55,47 | 55,47 | 54,89 | 54,89 | -1,12% | - |
| 18.06.2025 | 54,52 | 55,67 | 54,48 | 55,51 | 1,20% | - |
| 17.06.2025 | 54,10 | 54,96 | 53,88 | 54,85 | 0,92% | - |
| 16.06.2025 | 54,50 | 55,08 | 54,01 | 54,35 | -0,38% | - |
| 13.06.2025 | 54,25 | 55,33 | 54,19 | 54,56 | -0,24% | - |
| 12.06.2025 | 54,75 | 55,02 | 54,24 | 54,69 | -0,85% | - |
| 11.06.2025 | 55,12 | 55,73 | 54,89 | 55,16 | -0,61% | 200,00 |
| 10.06.2025 | 55,40 | 55,76 | 55,00 | 55,50 | 0,20% | - |
| 09.06.2025 | 54,71 | 55,69 | 54,65 | 55,39 | 0,82% | - |
| 06.06.2025 | 54,46 | 55,11 | 54,40 | 54,94 | 1,18% | - |
| 05.06.2025 | 54,08 | 54,60 | 53,65 | 54,30 | -0,09% | - |
| 04.06.2025 | 54,74 | 54,98 | 54,15 | 54,35 | -0,66% | - |
| 03.06.2025 | 54,08 | 55,09 | 54,08 | 54,71 | 0,55% | - |
| 02.06.2025 | 54,93 | 54,93 | 53,80 | 54,41 | -1,54% | - |
| 30.05.2025 | 55,72 | 55,81 | 54,95 | 55,26 | -0,36% | - |
| 29.05.2025 | 56,65 | 56,65 | 54,82 | 55,46 | -0,38% | - |
| 28.05.2025 | 55,15 | 55,79 | 54,88 | 55,67 | 0,91% | - |
| 27.05.2025 | 54,06 | 55,31 | 53,85 | 55,17 | 1,92% | 182,00 |
| 26.05.2025 | 54,24 | 54,32 | 53,74 | 54,13 | 0,24% | 300,00 |
| 23.05.2025 | 53,16 | 54,12 | 52,91 | 54,00 | 1,18% | - |
| 22.05.2025 | 53,02 | 53,64 | 52,97 | 53,37 | 0,11% | 800,00 |
| 21.05.2025 | 53,68 | 53,96 | 53,05 | 53,31 | -1,53% | - |
| 20.05.2025 | 54,79 | 55,14 | 53,98 | 54,14 | -1,42% | - |
| 19.05.2025 | 54,92 | 55,06 | 54,36 | 54,92 | -0,90% | - |
| 16.05.2025 | 54,61 | 55,44 | 54,59 | 55,42 | 1,17% | - |
| 15.05.2025 | 53,31 | 54,87 | 53,00 | 54,78 | 1,95% | - |
| 14.05.2025 | 53,68 | 53,85 | 52,88 | 53,73 | 0,21% | - |
| 13.05.2025 | 54,79 | 54,95 | 53,18 | 53,62 | -2,53% | 48,00 |
| 12.05.2025 | 55,66 | 57,15 | 54,68 | 55,01 | 0,16% | - |
| 09.05.2025 | 54,09 | 55,12 | 53,85 | 54,92 | 1,46% | - |
| 08.05.2025 | 54,79 | 55,28 | 53,36 | 54,13 | -0,66% | - |
| 07.05.2025 | 54,44 | 55,09 | 53,86 | 54,49 | 1,08% | 400,00 |
| 06.05.2025 | 54,22 | 54,73 | 53,61 | 53,91 | -0,86% | - |
| 05.05.2025 | 54,12 | 54,98 | 53,75 | 54,38 | -0,29% | - |
| 02.05.2025 | 54,63 | 55,05 | 54,08 | 54,54 | -0,93% | - |
| 30.04.2025 | 53,77 | 55,34 | 53,05 | 55,05 | 2,46% | - |