67,440$
1,70%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 66,37 | 67,52 | 66,36 | 67,46 | 1,73% | 1.373.014,00 |
| 07.01.2026 | 64,99 | 66,71 | 64,13 | 66,31 | 2,98% | 1.679.138,00 |
| 06.01.2026 | 64,02 | 64,60 | 63,72 | 64,39 | 0,47% | 1.271.522,00 |
| 05.01.2026 | 64,51 | 64,94 | 63,08 | 64,09 | -1,19% | 1.656.054,00 |
| 02.01.2026 | 64,35 | 65,11 | 63,85 | 64,86 | 0,78% | 831.596,00 |
| 31.12.2025 | 64,40 | 64,61 | 64,06 | 64,36 | -1,41% | 1.195.045,00 |
| 30.12.2025 | 64,94 | 65,32 | 64,83 | 65,28 | 0,77% | 971.737,00 |
| 29.12.2025 | 65,07 | 65,15 | 64,63 | 64,78 | -0,06% | 974.812,00 |
| 26.12.2025 | 64,67 | 64,92 | 64,59 | 64,82 | 0,28% | 459.782,00 |
| 24.12.2025 | 64,17 | 64,71 | 64,08 | 64,64 | 0,73% | 579.918,00 |
| 23.12.2025 | 64,48 | 64,65 | 64,03 | 64,17 | -0,39% | 914.669,00 |
| 22.12.2025 | 64,26 | 64,48 | 63,85 | 64,42 | -0,31% | 863.139,00 |
| 19.12.2025 | 64,33 | 65,05 | 64,12 | 64,62 | 0,31% | 3.462.189,00 |
| 18.12.2025 | 65,01 | 65,51 | 64,33 | 64,42 | -1,12% | 1.555.330,00 |
| 17.12.2025 | 64,70 | 65,41 | 64,70 | 65,15 | 0,28% | 1.930.569,00 |
| 16.12.2025 | 65,88 | 65,90 | 64,40 | 64,97 | -1,19% | 1.322.822,00 |
| 15.12.2025 | 65,57 | 65,82 | 65,17 | 65,75 | 1,14% | 1.437.680,00 |
| 12.12.2025 | 65,66 | 66,01 | 64,25 | 65,01 | -0,61% | 1.297.347,00 |
| 11.12.2025 | 66,23 | 66,50 | 65,21 | 65,41 | -0,89% | 1.341.594,00 |
| 10.12.2025 | 65,30 | 66,24 | 65,22 | 66,00 | 1,48% | 2.161.645,00 |
| 09.12.2025 | 65,03 | 66,22 | 65,03 | 65,04 | -0,17% | 1.274.252,00 |
| 08.12.2025 | 65,83 | 65,84 | 64,82 | 65,15 | -1,75% | 1.528.206,00 |
| 05.12.2025 | 66,63 | 66,95 | 66,26 | 66,31 | -0,75% | 959.630,00 |
| 04.12.2025 | 66,35 | 67,07 | 66,33 | 66,81 | 0,33% | 1.402.472,00 |
| 03.12.2025 | 66,70 | 67,01 | 66,17 | 66,59 | 0,23% | 1.147.420,00 |
| 02.12.2025 | 67,18 | 67,57 | 66,41 | 66,44 | -1,19% | 860.109,00 |
| 01.12.2025 | 67,34 | 67,65 | 66,82 | 67,24 | -0,19% | 1.618.161,00 |
| 28.11.2025 | 67,62 | 67,76 | 67,37 | 67,37 | -0,03% | 518.263,00 |
| 26.11.2025 | 67,33 | 67,84 | 67,25 | 67,39 | 0,19% | 1.064.148,00 |
| 25.11.2025 | 67,45 | 67,96 | 67,18 | 67,26 | 0,33% | 1.211.481,00 |
| 24.11.2025 | 66,95 | 67,45 | 66,78 | 67,04 | -0,12% | 2.357.140,00 |
| 21.11.2025 | 66,28 | 67,38 | 66,23 | 67,12 | 1,27% | 1.312.251,00 |
| 20.11.2025 | 66,33 | 66,82 | 66,04 | 66,28 | 0,20% | 1.370.734,00 |
| 19.11.2025 | 67,00 | 67,33 | 65,98 | 66,15 | -1,09% | 910.864,00 |
| 18.11.2025 | 66,80 | 67,18 | 66,60 | 66,88 | -0,18% | 987.298,00 |
| 17.11.2025 | 67,84 | 68,00 | 66,85 | 67,00 | -0,95% | 812.354,00 |
| 14.11.2025 | 67,87 | 68,16 | 67,29 | 67,64 | 0,15% | 911.799,00 |
| 13.11.2025 | 67,34 | 67,99 | 67,34 | 67,54 | 0,25% | 1.266.239,00 |
| 12.11.2025 | 67,50 | 67,82 | 67,34 | 67,37 | -0,77% | 911.523,00 |
| 11.11.2025 | 67,16 | 68,16 | 66,89 | 67,89 | 1,54% | 1.349.031,00 |
| 10.11.2025 | 67,30 | 67,49 | 66,62 | 66,86 | -0,76% | 1.119.942,00 |
| 07.11.2025 | 66,45 | 67,41 | 66,26 | 67,37 | 1,68% | 1.309.114,00 |
| 06.11.2025 | 66,50 | 67,44 | 66,19 | 66,26 | -0,35% | 1.863.701,00 |
| 05.11.2025 | 66,00 | 66,74 | 65,93 | 66,49 | 0,86% | 1.678.890,00 |
| 04.11.2025 | 65,96 | 66,18 | 65,33 | 65,92 | 0,02% | 1.447.875,00 |
| 03.11.2025 | 65,50 | 66,01 | 65,06 | 65,91 | -0,14% | 1.400.310,00 |
| 31.10.2025 | 65,16 | 66,20 | 64,72 | 66,00 | 1,13% | 1.976.629,00 |
| 30.10.2025 | 66,37 | 66,75 | 65,26 | 65,26 | -1,54% | 1.589.593,00 |
| 29.10.2025 | 67,41 | 68,56 | 65,80 | 66,28 | 0,26% | 2.016.574,00 |
| 28.10.2025 | 66,69 | 66,69 | 65,78 | 66,11 | -1,11% | 946.059,00 |
| 27.10.2025 | 66,49 | 66,85 | 66,07 | 66,85 | 0,06% | 1.318.683,00 |
| 24.10.2025 | 67,95 | 68,00 | 66,71 | 66,81 | -1,63% | 952.873,00 |
| 23.10.2025 | 67,63 | 67,98 | 67,15 | 67,92 | 0,40% | 844.400,00 |
| 22.10.2025 | 67,86 | 68,14 | 67,56 | 67,65 | 0,21% | 1.204.066,00 |
| 21.10.2025 | 68,97 | 68,97 | 67,00 | 67,51 | -1,70% | 1.104.799,00 |
| 20.10.2025 | 68,75 | 68,94 | 67,94 | 68,68 | 0,41% | 808.722,00 |
| 17.10.2025 | 68,14 | 68,53 | 67,88 | 68,40 | 0,32% | - |
| 16.10.2025 | 68,23 | 68,85 | 67,83 | 68,18 | 0,00% | 907.658,00 |
| 15.10.2025 | 67,73 | 68,40 | 67,59 | 68,18 | 0,74% | 913.725,00 |
| 14.10.2025 | 67,48 | 68,20 | 67,42 | 67,68 | 0,22% | 1.060.817,00 |
| 13.10.2025 | 66,84 | 67,73 | 66,60 | 67,53 | 1,00% | 701.626,00 |
| 10.10.2025 | 67,13 | 67,57 | 66,77 | 66,86 | -0,31% | 707.460,00 |
| 09.10.2025 | 67,45 | 67,83 | 66,88 | 67,07 | -0,24% | 685.671,00 |
| 08.10.2025 | 68,28 | 68,28 | 67,16 | 67,23 | -1,44% | 1.038.798,00 |
| 07.10.2025 | 68,20 | 68,56 | 67,88 | 68,21 | 0,06% | 937.743,00 |
| 06.10.2025 | 68,54 | 68,90 | 68,05 | 68,17 | -1,49% | 1.310.805,00 |
| 03.10.2025 | 68,44 | 69,79 | 68,11 | 69,20 | 1,11% | 1.250.264,00 |
| 02.10.2025 | 68,33 | 68,61 | 67,73 | 68,44 | -0,04% | 809.404,00 |
| 01.10.2025 | 67,78 | 68,84 | 67,74 | 68,47 | 1,33% | 1.412.706,00 |
| 30.09.2025 | 67,41 | 67,73 | 67,18 | 67,57 | -0,75% | 1.108.706,00 |
| 29.09.2025 | 68,55 | 68,80 | 68,01 | 68,08 | -0,54% | 1.231.431,00 |
| 26.09.2025 | 67,71 | 68,76 | 67,71 | 68,45 | 1,56% | 1.610.294,00 |
| 25.09.2025 | 67,53 | 67,87 | 67,15 | 67,40 | 0,12% | 988.215,00 |
| 24.09.2025 | 67,84 | 67,85 | 67,22 | 67,32 | -0,61% | 1.245.992,00 |
| 23.09.2025 | 67,12 | 67,87 | 67,02 | 67,73 | 0,94% | 775.267,00 |
| 22.09.2025 | 67,55 | 67,55 | 66,86 | 67,10 | -0,10% | 828.086,00 |
| 19.09.2025 | 67,62 | 67,91 | 67,11 | 67,17 | -0,42% | 3.449.780,00 |
| 18.09.2025 | 67,54 | 68,03 | 67,31 | 67,45 | -0,72% | 770.294,00 |
| 17.09.2025 | 68,30 | 68,88 | 67,79 | 67,94 | -0,22% | 1.065.460,00 |
| 16.09.2025 | 68,37 | 68,67 | 67,94 | 68,09 | -0,82% | 1.225.099,00 |
| 15.09.2025 | 68,71 | 69,00 | 68,50 | 68,65 | -0,07% | 1.111.329,00 |
| 12.09.2025 | 68,47 | 68,98 | 68,22 | 68,70 | 0,35% | 1.041.644,00 |
| 11.09.2025 | 68,08 | 68,63 | 67,72 | 68,46 | 1,48% | 984.345,00 |
| 10.09.2025 | 67,62 | 68,16 | 67,37 | 67,46 | -0,43% | 929.821,00 |
| 09.09.2025 | 67,13 | 67,81 | 66,97 | 67,75 | 0,59% | 991.962,00 |
| 08.09.2025 | 67,41 | 67,82 | 67,00 | 67,35 | -1,13% | 1.122.397,00 |
| 05.09.2025 | 67,31 | 68,28 | 67,29 | 68,12 | 1,82% | 1.365.621,00 |
| 04.09.2025 | 66,98 | 67,64 | 66,15 | 66,90 | 0,24% | 915.793,00 |
| 03.09.2025 | 66,23 | 66,76 | 65,96 | 66,74 | 0,71% | 853.542,00 |
| 02.09.2025 | 66,75 | 66,94 | 65,71 | 66,27 | -1,24% | 1.062.897,00 |
| 29.08.2025 | 66,55 | 67,11 | 66,49 | 67,10 | 0,93% | 850.711,00 |
| 28.08.2025 | 66,80 | 66,80 | 66,07 | 66,48 | -0,54% | 749.247,00 |
| 27.08.2025 | 66,14 | 67,13 | 66,09 | 66,84 | 1,38% | 1.078.750,00 |
| 26.08.2025 | 65,89 | 66,26 | 65,64 | 65,93 | 0,11% | 2.079.957,00 |
| 25.08.2025 | 66,03 | 66,52 | 65,86 | 65,86 | -0,38% | 1.610.023,00 |
| 22.08.2025 | 66,77 | 67,40 | 66,02 | 66,11 | -0,62% | 1.446.062,00 |
| 21.08.2025 | 66,33 | 66,76 | 66,16 | 66,52 | -0,15% | 657.150,00 |
| 20.08.2025 | 65,91 | 66,80 | 65,67 | 66,62 | 1,60% | 1.147.335,00 |
| 19.08.2025 | 64,89 | 66,03 | 64,68 | 65,57 | 1,41% | 1.737.505,00 |
| 18.08.2025 | 65,15 | 65,41 | 64,60 | 64,66 | -0,72% | 1.061.007,00 |