58,740€
0,58%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,55 | 59,32 | 58,27 | 58,74 | 0,44% | - |
| 11.11.2026 | 58,38 | 59,04 | 57,95 | 58,48 | -0,10% | - |
| 10.11.2026 | 58,96 | 59,14 | 58,47 | 58,54 | -0,34% | 3.400,00 |
| 09.11.2026 | 58,23 | 59,09 | 57,98 | 58,74 | 0,62% | 1.139,00 |
| 06.11.2026 | 58,04 | 58,52 | 57,70 | 58,38 | 0,33% | - |
| 05.11.2026 | 58,24 | 59,23 | 57,51 | 58,19 | -0,03% | - |
| 04.11.2026 | 57,58 | 58,53 | 57,53 | 58,21 | 0,80% | 725,00 |
| 03.11.2026 | 57,54 | 58,14 | 57,18 | 57,75 | -0,21% | 850,00 |
| 02.11.2026 | 57,48 | 58,11 | 56,80 | 57,87 | 0,71% | 4.176,00 |
| 30.10.2026 | 58,14 | 58,50 | 57,27 | 57,46 | -0,98% | - |
| 29.10.2026 | 56,77 | 58,18 | 56,45 | 58,03 | 2,58% | 1.995,00 |
| 28.10.2026 | 56,98 | 57,31 | 55,90 | 56,57 | -1,08% | - |
| 27.10.2026 | 57,75 | 58,05 | 56,98 | 57,19 | -0,69% | - |
| 26.10.2026 | 57,07 | 57,74 | 57,07 | 57,59 | 0,88% | 7.788,00 |
| 23.10.2026 | 57,39 | 57,95 | 56,67 | 57,09 | -0,56% | - |
| 22.10.2026 | 55,89 | 57,49 | 55,61 | 57,41 | 3,18% | 1.326,00 |
| 21.10.2026 | 57,23 | 57,80 | 55,64 | 55,64 | -2,23% | 3.822,00 |
| 20.10.2026 | 56,85 | 57,64 | 56,55 | 56,91 | -0,11% | 1.026,00 |
| 19.10.2026 | 58,29 | 58,29 | 56,77 | 56,97 | -1,73% | 956,00 |
| 16.10.2026 | 57,52 | 57,99 | 57,17 | 57,97 | 0,91% | - |
| 15.10.2026 | 56,67 | 58,35 | 56,67 | 57,45 | 1,06% | - |
| 14.10.2026 | 57,16 | 57,48 | 56,69 | 56,85 | -0,32% | 315,00 |
| 13.10.2026 | 57,70 | 57,87 | 56,64 | 57,03 | -0,83% | 108,00 |
| 12.10.2026 | 56,68 | 57,53 | 56,54 | 57,51 | 1,63% | 8.616,00 |
| 09.10.2026 | 56,25 | 56,93 | 55,97 | 56,59 | 0,53% | 2.059,00 |
| 08.10.2026 | 56,08 | 56,45 | 55,49 | 56,29 | 0,14% | 8.592,00 |
| 07.10.2026 | 56,80 | 57,37 | 56,21 | 56,21 | -0,99% | - |
| 06.10.2026 | 57,08 | 57,40 | 56,63 | 56,77 | -1,18% | 1.250,00 |
| 05.10.2026 | 57,75 | 57,95 | 57,09 | 57,45 | 0,24% | - |
| 02.10.2026 | 56,90 | 57,45 | 56,41 | 57,31 | 0,56% | - |
| 01.10.2026 | 57,33 | 57,64 | 56,39 | 56,99 | -0,66% | - |
| 30.09.2026 | 57,54 | 57,85 | 57,05 | 57,37 | -1,34% | - |
| 29.09.2026 | 57,84 | 58,37 | 57,68 | 58,15 | 0,24% | 300,00 |
| 28.09.2026 | 57,88 | 58,39 | 57,71 | 58,01 | 0,00% | 852,00 |
| 25.09.2026 | 58,06 | 58,09 | 57,41 | 58,01 | -0,41% | 4.576,00 |
| 24.09.2026 | 58,27 | 58,74 | 57,81 | 58,25 | -0,67% | - |
| 23.09.2026 | 58,64 | 58,81 | 57,89 | 58,64 | -0,03% | 4.080,00 |
| 22.09.2026 | 57,97 | 58,76 | 57,73 | 58,66 | 1,44% | 340,00 |
| 21.09.2026 | 57,98 | 58,37 | 57,71 | 57,83 | 0,28% | - |
| 18.09.2026 | 58,06 | 58,33 | 57,65 | 57,67 | -0,52% | 520,00 |
| 17.09.2026 | 58,42 | 58,46 | 57,69 | 57,97 | -0,07% | - |
| 16.09.2026 | 59,29 | 59,66 | 57,79 | 58,01 | -1,91% | - |
| 15.09.2026 | 60,07 | 60,12 | 59,10 | 59,14 | -1,32% | 3.203,00 |
| 14.09.2026 | 59,84 | 60,55 | 59,50 | 59,93 | 0,62% | - |
| 11.09.2026 | 60,15 | 60,60 | 59,36 | 59,56 | -0,57% | 672,00 |
| 10.09.2026 | 60,22 | 60,69 | 59,68 | 59,90 | 0,00% | - |
| 09.09.2026 | 60,68 | 60,68 | 59,70 | 59,90 | -1,35% | - |
| 08.09.2026 | 60,31 | 60,97 | 60,11 | 60,72 | 0,98% | - |
| 07.09.2026 | 60,37 | 60,52 | 59,80 | 60,13 | -0,78% | - |
| 04.09.2026 | 60,41 | 61,23 | 60,07 | 60,60 | 0,33% | - |
| 03.09.2026 | 60,96 | 61,37 | 60,40 | 60,40 | -0,72% | 3.920,00 |
| 02.09.2026 | 60,55 | 61,04 | 59,96 | 60,84 | 0,80% | 3.006,00 |
| 01.09.2026 | 60,37 | 60,82 | 60,09 | 60,36 | 0,33% | - |
| 31.08.2026 | 60,80 | 60,92 | 60,04 | 60,16 | -1,15% | 8.148,00 |
| 28.08.2026 | 60,55 | 61,10 | 60,35 | 60,86 | 0,60% | - |
| 27.08.2026 | 61,14 | 61,35 | 60,39 | 60,50 | -0,93% | - |
| 26.08.2026 | 61,54 | 61,80 | 61,06 | 61,07 | -0,54% | 1.640,00 |
| 25.08.2026 | 61,44 | 61,66 | 60,99 | 61,40 | 0,00% | 8.600,00 |
| 24.08.2026 | 60,97 | 61,85 | 60,97 | 61,40 | 0,56% | - |
| 21.08.2026 | 61,62 | 61,85 | 60,79 | 61,06 | -1,10% | - |
| 20.08.2026 | 61,48 | 62,10 | 61,27 | 61,74 | 0,16% | 2.865,00 |
| 19.08.2026 | 61,42 | 61,64 | 61,08 | 61,64 | 0,29% | 754,00 |
| 18.08.2026 | 61,68 | 62,25 | 61,34 | 61,46 | -0,23% | 825,00 |
| 17.08.2026 | 61,78 | 61,83 | 61,29 | 61,60 | -0,65% | 150,00 |
| 14.08.2026 | 61,98 | 62,15 | 61,53 | 62,00 | -0,06% | 76,00 |
| 13.08.2026 | 61,36 | 62,08 | 61,25 | 62,04 | 1,21% | - |
| 12.08.2026 | 60,69 | 61,46 | 60,54 | 61,30 | 0,79% | 7.370,00 |
| 11.08.2026 | 61,19 | 61,38 | 60,71 | 60,82 | -0,46% | 1.110,00 |
| 10.08.2026 | 62,15 | 62,47 | 60,75 | 61,10 | -1,55% | 4.632,00 |
| 07.08.2026 | 62,28 | 62,43 | 61,66 | 62,06 | -0,51% | - |
| 06.08.2026 | 62,66 | 63,22 | 62,36 | 62,38 | -0,16% | - |
| 05.08.2026 | 62,92 | 63,00 | 61,79 | 62,48 | -0,38% | 2.675,00 |
| 04.08.2026 | 63,49 | 63,93 | 61,91 | 62,72 | -0,29% | 2.100,00 |
| 03.08.2026 | 64,17 | 64,51 | 62,80 | 62,90 | -1,41% | - |
| 31.07.2026 | 64,67 | 64,77 | 63,58 | 63,80 | -0,03% | - |
| 30.07.2026 | 65,28 | 65,48 | 63,12 | 63,82 | -2,03% | 1.880,00 |
| 29.07.2026 | 66,25 | 67,49 | 64,90 | 65,14 | -1,90% | 1.349,00 |
| 28.07.2026 | 67,05 | 67,81 | 66,28 | 66,40 | -0,93% | - |
| 27.07.2026 | 67,46 | 67,81 | 65,50 | 67,02 | -0,33% | 2.100,00 |
| 24.07.2026 | 66,10 | 67,43 | 66,08 | 67,24 | 1,69% | - |
| 23.07.2026 | 65,88 | 66,84 | 65,52 | 66,12 | 0,27% | - |
| 22.07.2026 | 65,90 | 66,36 | 65,74 | 65,94 | -0,24% | 1.520,00 |
| 21.07.2026 | 66,08 | 66,20 | 64,49 | 66,10 | 0,21% | 2.160,00 |
| 20.07.2026 | 66,20 | 66,81 | 65,70 | 65,96 | -0,48% | - |
| 17.07.2026 | 65,18 | 66,94 | 65,16 | 66,28 | 1,35% | - |
| 16.07.2026 | 62,91 | 65,42 | 62,79 | 65,40 | 4,14% | 4.640,00 |
| 15.07.2026 | 62,95 | 63,73 | 62,66 | 62,80 | -0,35% | 2.271,00 |
| 14.07.2026 | 63,50 | 63,61 | 62,86 | 63,02 | -0,91% | 23,00 |
| 13.07.2026 | 62,60 | 63,74 | 62,46 | 63,60 | 1,40% | - |
| 10.07.2026 | 62,02 | 62,88 | 62,00 | 62,72 | 1,03% | 14.850,00 |
| 09.07.2026 | 61,80 | 62,32 | 61,31 | 62,08 | 0,75% | - |
| 08.07.2026 | 61,87 | 62,78 | 61,40 | 61,62 | -1,69% | - |
| 07.07.2026 | 62,14 | 63,29 | 62,00 | 62,68 | 1,62% | - |
| 06.07.2026 | 63,22 | 63,26 | 61,54 | 61,68 | -1,78% | 7.812,00 |
| 03.07.2026 | 62,42 | 62,81 | 62,25 | 62,80 | 0,79% | 561,00 |
| 02.07.2026 | 62,27 | 62,65 | 61,95 | 62,31 | 0,02% | - |
| 01.07.2026 | 62,48 | 63,27 | 62,26 | 62,30 | -1,36% | 112,00 |
| 30.06.2026 | 63,77 | 63,95 | 62,67 | 63,16 | -1,71% | 3.542,00 |
| 29.06.2026 | 65,16 | 65,22 | 63,78 | 64,26 | -0,91% | 32,00 |
| 26.06.2026 | 64,29 | 65,34 | 64,06 | 64,85 | 0,86% | - |