63,660€
1,37%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 62,57 | 63,68 | 62,25 | 63,63 | 1,32% | - |
| 26.02.2026 | 61,97 | 62,95 | 61,05 | 62,80 | 1,03% | - |
| 25.02.2026 | 62,19 | 62,28 | 61,31 | 62,16 | -0,38% | 2.954,00 |
| 24.02.2026 | 62,12 | 62,40 | 61,61 | 62,40 | 0,68% | 4.500,00 |
| 23.02.2026 | 60,84 | 62,53 | 60,84 | 61,98 | 0,94% | - |
| 20.02.2026 | 61,17 | 61,72 | 60,85 | 61,40 | 0,66% | 5.580,00 |
| 19.02.2026 | 60,57 | 61,15 | 59,93 | 61,00 | 0,73% | 2.580,00 |
| 18.02.2026 | 61,26 | 61,64 | 59,74 | 60,56 | -3,20% | 2.625,00 |
| 17.02.2026 | 61,92 | 63,04 | 61,91 | 62,56 | 0,48% | 1.710,00 |
| 16.02.2026 | 61,92 | 62,49 | 61,02 | 62,26 | -0,38% | - |
| 13.02.2026 | 61,54 | 62,54 | 61,13 | 62,50 | 1,43% | 2.700,00 |
| 12.02.2026 | 61,10 | 62,60 | 60,91 | 61,62 | 1,32% | 4.420,00 |
| 11.02.2026 | 60,98 | 61,45 | 59,78 | 60,82 | -0,31% | - |
| 10.02.2026 | 60,03 | 61,10 | 59,88 | 61,01 | 1,62% | 208,00 |
| 09.02.2026 | 60,17 | 60,19 | 59,55 | 60,04 | -0,33% | - |
| 06.02.2026 | 60,45 | 61,14 | 60,14 | 60,24 | -0,59% | 575,00 |
| 05.02.2026 | 59,32 | 60,82 | 59,12 | 60,60 | 1,99% | - |
| 04.02.2026 | 58,68 | 59,92 | 58,36 | 59,42 | 1,40% | - |
| 03.02.2026 | 58,12 | 58,71 | 57,73 | 58,60 | 1,05% | - |
| 02.02.2026 | 58,25 | 59,26 | 57,93 | 57,99 | -1,44% | - |
| 30.01.2026 | 57,60 | 58,84 | 57,43 | 58,84 | 1,78% | - |
| 29.01.2026 | 56,62 | 57,97 | 56,59 | 57,81 | 1,69% | - |
| 28.01.2026 | 57,70 | 58,07 | 56,69 | 56,85 | -1,15% | 6.305,00 |
| 27.01.2026 | 57,70 | 58,05 | 57,16 | 57,51 | -0,35% | 6.450,00 |
| 26.01.2026 | 58,45 | 58,86 | 57,59 | 57,71 | -1,49% | - |
| 23.01.2026 | 58,39 | 58,81 | 58,18 | 58,58 | 0,83% | - |
| 22.01.2026 | 59,57 | 60,00 | 58,10 | 58,10 | -2,42% | 40.920,00 |
| 21.01.2026 | 59,71 | 59,85 | 59,00 | 59,54 | -0,20% | - |
| 20.01.2026 | 59,52 | 59,83 | 58,64 | 59,66 | -0,33% | 1.700,00 |
| 19.01.2026 | 59,77 | 60,19 | 59,70 | 59,86 | -1,19% | 11.427,00 |
| 16.01.2026 | 59,46 | 60,58 | 59,11 | 60,58 | 1,95% | 1.840,00 |
| 15.01.2026 | 58,05 | 59,42 | 57,84 | 59,42 | 2,03% | - |
| 14.01.2026 | 57,42 | 58,24 | 57,17 | 58,24 | 1,18% | - |
| 13.01.2026 | 57,23 | 57,83 | 56,91 | 57,56 | 0,51% | 9.310,00 |
| 12.01.2026 | 56,75 | 57,56 | 56,51 | 57,27 | 0,23% | 6.300,00 |
| 09.01.2026 | 57,92 | 58,47 | 57,07 | 57,14 | -1,31% | - |
| 08.01.2026 | 56,60 | 57,95 | 56,46 | 57,90 | 1,95% | 7.400,00 |
| 07.01.2026 | 55,09 | 57,07 | 55,09 | 56,79 | 3,07% | - |
| 06.01.2026 | 54,62 | 55,25 | 54,51 | 55,10 | 0,69% | - |
| 05.01.2026 | 55,70 | 55,71 | 53,94 | 54,72 | -0,98% | 755,00 |
| 02.01.2026 | 54,00 | 55,72 | 53,98 | 55,26 | 0,66% | 11.048,00 |
| 30.12.2025 | 55,00 | 55,00 | 54,75 | 54,90 | 0,02% | 1.300,00 |
| 29.12.2025 | 55,05 | 55,33 | 54,64 | 54,89 | -0,02% | - |
| 23.12.2025 | 54,70 | 54,90 | 54,31 | 54,90 | 0,51% | 94,00 |
| 22.12.2025 | 55,09 | 55,11 | 54,20 | 54,62 | -1,35% | 500,00 |
| 19.12.2025 | 54,83 | 55,49 | 54,66 | 55,37 | 0,14% | - |
| 18.12.2025 | 55,46 | 55,93 | 55,29 | 55,29 | -0,65% | - |
| 17.12.2025 | 55,52 | 55,73 | 55,16 | 55,65 | 0,74% | - |
| 16.12.2025 | 55,81 | 55,91 | 55,21 | 55,24 | -0,88% | - |
| 15.12.2025 | 55,58 | 55,88 | 55,19 | 55,73 | -0,29% | 1.150,00 |
| 12.12.2025 | 55,83 | 55,91 | 55,79 | 55,89 | -0,53% | - |
| 11.12.2025 | 56,26 | 56,88 | 56,04 | 56,19 | -0,57% | - |
| 10.12.2025 | 55,90 | 56,98 | 55,80 | 56,51 | 0,91% | - |
| 09.12.2025 | 55,95 | 57,03 | 55,76 | 56,00 | -1,82% | - |
| 08.12.2025 | 57,16 | 57,17 | 55,76 | 57,04 | 0,00% | 20,00 |
| 05.12.2025 | 57,29 | 57,83 | 56,92 | 57,04 | -0,14% | 40,00 |
| 04.12.2025 | 57,23 | 57,53 | 56,77 | 57,12 | 0,39% | - |
| 03.12.2025 | 57,14 | 57,56 | 56,70 | 56,90 | -0,80% | - |
| 02.12.2025 | 57,79 | 58,07 | 57,14 | 57,36 | -0,26% | - |
| 01.12.2025 | 57,85 | 58,28 | 57,42 | 57,51 | -1,15% | 700,00 |
| 28.11.2025 | 58,29 | 58,76 | 57,62 | 58,18 | 0,28% | - |
| 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% | - |