52,280€
-0,53%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 51,68 | 53,14 | 51,61 | 52,93 | 2,64% | - |
| 07.11.2024 | 51,64 | 51,92 | 51,16 | 51,57 | -0,12% | 200,00 |
| 06.11.2024 | 52,87 | 53,61 | 50,81 | 51,63 | 1,10% | 940,00 |
| 05.11.2024 | 50,72 | 51,34 | 50,17 | 51,07 | 0,39% | 84,00 |
| 04.11.2024 | 51,11 | 51,26 | 50,55 | 50,87 | 0,00% | - |
| 01.11.2024 | 51,33 | 52,07 | 50,66 | 50,87 | -1,74% | 33,00 |
| 31.10.2024 | 51,70 | 52,82 | 51,11 | 51,77 | -1,13% | - |
| 30.10.2024 | 52,60 | 53,56 | 51,13 | 52,36 | -0,65% | 300,00 |
| 29.10.2024 | 53,02 | 53,58 | 52,16 | 52,70 | -2,53% | - |
| 28.10.2024 | 53,32 | 54,07 | 53,04 | 54,07 | 1,94% | - |
| 25.10.2024 | 54,15 | 54,27 | 52,92 | 53,04 | -1,92% | 1.968,00 |
| 24.10.2024 | 54,52 | 55,09 | 53,96 | 54,08 | -1,17% | 200,00 |
| 23.10.2024 | 54,49 | 55,11 | 54,48 | 54,72 | 0,00% | - |
| 22.10.2024 | 54,40 | 54,92 | 54,15 | 54,72 | 0,51% | 9.350,00 |
| 21.10.2024 | 55,22 | 55,49 | 54,36 | 54,44 | -1,41% | 265,00 |
| 18.10.2024 | 54,78 | 55,26 | 54,37 | 55,22 | 0,84% | - |
| 17.10.2024 | 55,14 | 55,55 | 54,42 | 54,76 | -0,80% | 800,00 |
| 16.10.2024 | 54,70 | 55,39 | 54,60 | 55,20 | 0,86% | 24,00 |
| 15.10.2024 | 54,80 | 55,39 | 53,94 | 54,73 | -0,38% | - |
| 14.10.2024 | 54,71 | 55,39 | 54,41 | 54,94 | 0,44% | 20,00 |
| 11.10.2024 | 54,02 | 54,79 | 54,02 | 54,70 | 0,81% | - |
| 10.10.2024 | 54,65 | 55,10 | 54,14 | 54,26 | -0,84% | 144,00 |
| 09.10.2024 | 54,25 | 54,77 | 54,22 | 54,72 | 0,77% | 100,00 |
| 08.10.2024 | 54,52 | 54,91 | 54,05 | 54,30 | -0,73% | 100,00 |
| 07.10.2024 | 54,89 | 55,12 | 54,41 | 54,70 | -0,36% | - |
| 04.10.2024 | 55,08 | 56,03 | 54,50 | 54,90 | -0,74% | 220,00 |
| 03.10.2024 | 55,31 | 55,48 | 54,78 | 55,31 | 0,05% | 165,00 |
| 02.10.2024 | 55,25 | 55,51 | 54,79 | 55,28 | -0,23% | - |
| 01.10.2024 | 55,87 | 56,46 | 55,11 | 55,41 | -0,97% | - |
| 30.09.2024 | 55,39 | 56,00 | 54,91 | 55,95 | -0,48% | 120,00 |
| 27.09.2024 | 56,37 | 56,79 | 56,13 | 56,22 | -0,04% | - |
| 26.09.2024 | 56,33 | 56,59 | 55,90 | 56,24 | -0,04% | - |
| 25.09.2024 | 56,10 | 57,15 | 56,10 | 56,26 | -0,67% | - |
| 24.09.2024 | 56,70 | 57,35 | 56,64 | 56,64 | -0,63% | - |
| 23.09.2024 | 55,83 | 57,07 | 55,75 | 57,00 | 1,46% | 480,00 |
| 20.09.2024 | 56,51 | 56,94 | 55,64 | 56,18 | -0,65% | - |
| 19.09.2024 | 57,30 | 57,76 | 56,48 | 56,55 | -1,17% | - |
| 18.09.2024 | 56,82 | 57,62 | 56,59 | 57,22 | 0,58% | - |
| 17.09.2024 | 57,43 | 57,80 | 56,65 | 56,89 | -1,01% | 300,00 |
| 16.09.2024 | 57,00 | 57,64 | 56,99 | 57,47 | 0,52% | 1.400,00 |
| 13.09.2024 | 56,15 | 57,17 | 56,13 | 57,17 | 1,73% | 150,00 |
| 12.09.2024 | 56,60 | 57,26 | 55,83 | 56,20 | -0,35% | 51,00 |
| 11.09.2024 | 56,23 | 56,86 | 55,83 | 56,40 | -0,28% | - |
| 10.09.2024 | 55,73 | 56,65 | 55,69 | 56,56 | 1,33% | 220,00 |
| 09.09.2024 | 55,77 | 56,11 | 54,62 | 55,82 | 0,67% | 1.036,00 |
| 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 |