53,380€
0,64%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.04.2025 | 53,40 | 54,19 | 52,98 | 53,73 | 1,05% | - |
| 28.04.2025 | 53,17 | 54,02 | 52,61 | 53,17 | -0,36% | - |
| 25.04.2025 | 53,60 | 53,66 | 52,81 | 53,36 | 0,02% | 1.892,00 |
| 24.04.2025 | 53,62 | 53,95 | 53,02 | 53,35 | -0,98% | - |
| 23.04.2025 | 54,40 | 55,20 | 53,39 | 53,88 | -0,79% | 600,00 |
| 22.04.2025 | 53,24 | 54,63 | 53,24 | 54,31 | -0,68% | 350,00 |
| 17.04.2025 | 54,38 | 55,06 | 53,02 | 54,68 | 1,58% | - |
| 16.04.2025 | 52,79 | 54,52 | 52,65 | 53,83 | 0,32% | 200,00 |
| 15.04.2025 | 52,63 | 54,06 | 52,60 | 53,66 | 1,82% | - |
| 14.04.2025 | 51,20 | 53,08 | 51,14 | 52,70 | 3,37% | - |
| 11.04.2025 | 50,76 | 51,79 | 49,22 | 50,98 | 0,73% | 60,00 |
| 10.04.2025 | 53,32 | 53,74 | 49,63 | 50,61 | -5,40% | - |
| 09.04.2025 | 50,45 | 53,84 | 48,93 | 53,50 | 4,43% | - |
| 08.04.2025 | 52,75 | 53,69 | 50,72 | 51,23 | -1,84% | - |
| 07.04.2025 | 52,38 | 53,65 | 50,61 | 52,19 | -3,42% | - |
| 04.04.2025 | 55,32 | 55,35 | 53,51 | 54,04 | -2,88% | - |
| 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% | - |