64,690€
-0,63%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 63,88 | 64,34 | 63,24 | 64,30 | 0,16% | - |
| 24.06.2026 | 63,63 | 64,48 | 63,37 | 64,20 | 0,94% | - |
| 23.06.2026 | 62,32 | 64,02 | 62,09 | 63,60 | 1,73% | 955,00 |
| 22.06.2026 | 62,09 | 62,80 | 61,87 | 62,52 | 1,39% | - |
| 19.06.2026 | 62,23 | 62,31 | 61,66 | 61,66 | -0,64% | - |
| 18.06.2026 | 63,27 | 63,60 | 61,92 | 62,06 | -1,27% | - |
| 17.06.2026 | 65,59 | 65,68 | 62,51 | 62,86 | -4,21% | 345,00 |
| 16.06.2026 | 65,18 | 65,97 | 65,03 | 65,62 | 0,74% | 2.390,00 |
| 15.06.2026 | 64,95 | 66,40 | 64,95 | 65,14 | -1,75% | 5.580,00 |
| 12.06.2026 | 65,40 | 66,50 | 65,29 | 66,30 | 1,56% | - |
| 11.06.2026 | 65,78 | 66,79 | 65,26 | 65,28 | -0,61% | - |
| 10.06.2026 | 65,18 | 66,33 | 64,86 | 65,68 | 0,67% | - |
| 09.06.2026 | 64,15 | 65,58 | 63,98 | 65,24 | 1,75% | 1.100,00 |
| 08.06.2026 | 64,37 | 65,26 | 63,80 | 64,12 | -0,77% | - |
| 05.06.2026 | 63,67 | 65,20 | 63,55 | 64,62 | 1,44% | 10.990,00 |
| 04.06.2026 | 63,39 | 64,27 | 63,18 | 63,70 | 0,41% | 980,00 |
| 03.06.2026 | 63,43 | 63,83 | 63,21 | 63,44 | 0,00% | - |
| 02.06.2026 | 62,02 | 63,84 | 61,93 | 63,44 | 1,24% | - |
| 01.06.2026 | 64,13 | 64,46 | 62,40 | 62,66 | -1,79% | - |
| 29.05.2026 | 63,79 | 63,96 | 63,12 | 63,80 | 0,13% | - |
| 28.05.2026 | 64,10 | 64,14 | 63,62 | 63,72 | -0,31% | - |
| 27.05.2026 | 64,43 | 64,55 | 63,84 | 63,92 | -0,68% | - |
| 26.05.2026 | 64,92 | 64,98 | 63,86 | 64,36 | -0,92% | - |
| 25.05.2026 | 65,09 | 65,14 | 64,81 | 64,96 | 1,22% | 3.318,00 |
| 22.05.2026 | 64,62 | 64,95 | 63,91 | 64,18 | -0,43% | - |
| 21.05.2026 | 64,47 | 64,73 | 63,92 | 64,46 | -0,09% | - |
| 20.05.2026 | 64,24 | 64,88 | 64,23 | 64,52 | 0,44% | - |
| 19.05.2026 | 63,33 | 64,50 | 63,32 | 64,24 | 1,26% | - |
| 18.05.2026 | 62,52 | 63,76 | 62,35 | 63,44 | 1,15% | - |
| 15.05.2026 | 63,12 | 63,20 | 62,67 | 62,72 | -0,70% | - |
| 14.05.2026 | 63,31 | 63,60 | 63,05 | 63,16 | 0,00% | - |
| 13.05.2026 | 63,57 | 63,75 | 62,88 | 63,16 | -0,80% | 7.400,00 |
| 12.05.2026 | 62,92 | 63,80 | 62,81 | 63,67 | 1,26% | - |
| 11.05.2026 | 62,89 | 63,37 | 62,68 | 62,88 | -0,03% | - |
| 08.05.2026 | 63,03 | 63,44 | 62,63 | 62,90 | -0,13% | - |
| 07.05.2026 | 62,94 | 63,31 | 61,71 | 62,98 | 0,19% | 1.931,00 |
| 06.05.2026 | 62,86 | 63,14 | 62,28 | 62,86 | 0,45% | 2.370,00 |
| 05.05.2026 | 61,90 | 63,04 | 61,84 | 62,58 | 1,07% | 3.806,00 |
| 04.05.2026 | 61,66 | 62,38 | 61,34 | 61,92 | -0,42% | 1.750,00 |
| 30.04.2026 | 61,40 | 62,60 | 61,30 | 62,18 | 0,75% | - |
| 29.04.2026 | 62,24 | 63,11 | 61,50 | 61,72 | -0,55% | 440,00 |
| 28.04.2026 | 61,86 | 62,52 | 61,39 | 62,06 | 0,42% | - |
| 27.04.2026 | 62,24 | 62,65 | 61,78 | 61,80 | -0,99% | - |
| 24.04.2026 | 63,06 | 63,20 | 62,30 | 62,42 | -1,05% | - |
| 23.04.2026 | 61,90 | 63,26 | 61,86 | 63,08 | 1,38% | - |
| 22.04.2026 | 63,10 | 63,34 | 61,86 | 62,22 | -1,14% | - |
| 21.04.2026 | 62,69 | 63,26 | 62,01 | 62,94 | 0,45% | - |
| 20.04.2026 | 62,49 | 63,06 | 62,33 | 62,66 | -0,32% | - |
| 17.04.2026 | 62,00 | 62,92 | 61,32 | 62,86 | 1,68% | - |
| 16.04.2026 | 60,56 | 61,90 | 60,49 | 61,82 | 1,91% | - |
| 15.04.2026 | 60,70 | 60,80 | 60,05 | 60,66 | -0,13% | - |
| 14.04.2026 | 60,48 | 60,85 | 60,14 | 60,74 | 0,30% | - |
| 13.04.2026 | 60,89 | 61,07 | 59,96 | 60,56 | -0,53% | 11.220,00 |
| 10.04.2026 | 60,92 | 61,12 | 60,62 | 60,88 | -0,26% | - |
| 09.04.2026 | 61,19 | 61,72 | 60,68 | 61,04 | -0,29% | - |
| 08.04.2026 | 62,12 | 62,27 | 60,76 | 61,22 | 0,07% | - |
| 07.04.2026 | 60,64 | 61,52 | 60,29 | 61,18 | 0,43% | - |
| 02.04.2026 | 59,44 | 61,09 | 59,35 | 60,92 | 1,67% | 702,00 |
| 01.04.2026 | 58,86 | 59,96 | 58,47 | 59,92 | 1,90% | 17.480,00 |
| 31.03.2026 | 58,90 | 59,40 | 58,45 | 58,80 | -0,61% | - |
| 30.03.2026 | 58,84 | 60,01 | 58,77 | 59,16 | 1,25% | 5.390,00 |
| 27.03.2026 | 58,77 | 59,16 | 58,34 | 58,43 | -0,38% | 540,00 |
| 26.03.2026 | 58,32 | 58,92 | 58,06 | 58,65 | 0,55% | - |
| 25.03.2026 | 58,76 | 59,22 | 57,72 | 58,33 | 0,33% | 5.138,00 |
| 24.03.2026 | 58,33 | 58,83 | 58,04 | 58,14 | -0,12% | - |
| 23.03.2026 | 57,80 | 59,64 | 56,12 | 58,21 | -0,33% | - |
| 20.03.2026 | 59,90 | 60,13 | 58,09 | 58,40 | -2,47% | - |
| 19.03.2026 | 61,11 | 61,20 | 59,84 | 59,88 | -1,85% | - |
| 18.03.2026 | 62,46 | 62,54 | 61,01 | 61,01 | -1,80% | 5.280,00 |
| 17.03.2026 | 62,39 | 63,05 | 62,02 | 62,13 | -0,54% | 4.080,00 |
| 16.03.2026 | 62,97 | 63,15 | 62,22 | 62,47 | -0,13% | - |
| 13.03.2026 | 62,43 | 63,73 | 62,27 | 62,55 | 0,29% | 740,00 |
| 12.03.2026 | 61,42 | 63,02 | 61,40 | 62,37 | 0,94% | - |
| 11.03.2026 | 62,28 | 62,37 | 61,59 | 61,79 | -0,61% | - |
| 10.03.2026 | 62,34 | 62,79 | 61,85 | 62,17 | -0,11% | 6.177,00 |