65,988$
-0,19%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 66,77 | 67,40 | 66,02 | 66,11 | -0,62% | 1.446.062,00 |
| 21.08.2025 | 66,30 | 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 | 64,68 | 66,03 | 64,68 | 65,57 | 1,41% | 1.737.505,00 |
| 18.08.2025 | 65,17 | 65,41 | 64,60 | 64,66 | -0,72% | 1.061.007,00 |
| 15.08.2025 | 65,33 | 65,38 | 64,91 | 65,13 | -0,08% | 1.301.322,00 |
| 14.08.2025 | 65,35 | 65,58 | 64,91 | 65,18 | -0,84% | 827.726,00 |
| 13.08.2025 | 65,47 | 65,75 | 64,91 | 65,73 | 0,41% | 1.137.670,00 |
| 12.08.2025 | 65,68 | 65,89 | 64,58 | 65,46 | -0,21% | 906.187,00 |
| 11.08.2025 | 65,64 | 66,10 | 65,36 | 65,60 | -0,43% | 893.918,00 |
| 08.08.2025 | 65,82 | 65,94 | 65,37 | 65,88 | 0,15% | 934.551,00 |
| 07.08.2025 | 64,98 | 65,80 | 64,66 | 65,78 | 1,47% | 1.106.772,00 |
| 06.08.2025 | 66,15 | 66,26 | 64,73 | 64,83 | -1,95% | 1.711.483,00 |
| 05.08.2025 | 66,00 | 66,22 | 65,56 | 66,12 | 0,06% | 1.175.220,00 |
| 04.08.2025 | 64,79 | 66,24 | 64,79 | 66,08 | 1,69% | 1.686.367,00 |
| 01.08.2025 | 65,02 | 65,09 | 64,08 | 64,98 | 1,28% | 1.472.459,00 |
| 31.07.2025 | 63,49 | 64,84 | 63,22 | 64,16 | 0,77% | 1.698.869,00 |
| 30.07.2025 | 64,84 | 66,64 | 63,15 | 63,67 | -1,59% | 2.671.062,00 |
| 29.07.2025 | 64,40 | 64,78 | 64,04 | 64,70 | 1,05% | 2.055.491,00 |
| 28.07.2025 | 64,34 | 64,90 | 63,96 | 64,03 | -0,88% | 1.636.099,00 |
| 25.07.2025 | 64,47 | 64,65 | 63,80 | 64,60 | 0,25% | 1.113.483,00 |
| 24.07.2025 | 63,22 | 64,48 | 63,22 | 64,44 | 1,59% | 1.791.065,00 |
| 23.07.2025 | 63,55 | 64,19 | 62,99 | 63,43 | -0,46% | 1.250.390,00 |
| 22.07.2025 | 61,86 | 63,77 | 61,80 | 63,72 | 3,06% | 1.510.554,00 |
| 21.07.2025 | 61,93 | 62,48 | 61,67 | 61,83 | 0,23% | 1.042.491,00 |
| 18.07.2025 | 61,33 | 61,76 | 61,19 | 61,69 | 0,65% | 892.689,00 |
| 17.07.2025 | 61,38 | 61,90 | 61,09 | 61,29 | -0,78% | 1.003.032,00 |
| 16.07.2025 | 61,64 | 62,23 | 61,43 | 61,77 | 0,15% | 918.031,00 |
| 15.07.2025 | 63,25 | 63,88 | 61,65 | 61,68 | -2,84% | 1.183.630,00 |
| 14.07.2025 | 62,79 | 63,51 | 62,79 | 63,48 | 1,02% | 821.544,00 |
| 11.07.2025 | 62,01 | 63,02 | 61,65 | 62,84 | 0,58% | 1.142.204,00 |
| 10.07.2025 | 61,62 | 63,08 | 61,61 | 62,48 | 1,10% | 1.139.874,00 |
| 09.07.2025 | 62,28 | 62,49 | 61,76 | 61,80 | -0,80% | 883.559,00 |
| 08.07.2025 | 62,30 | 62,93 | 62,00 | 62,30 | -0,57% | 1.233.904,00 |
| 07.07.2025 | 63,33 | 63,50 | 62,38 | 62,66 | -0,90% | 1.051.565,00 |
| 03.07.2025 | 63,29 | 63,59 | 62,89 | 63,23 | -0,14% | 441.062,00 |
| 02.07.2025 | 62,88 | 63,34 | 62,69 | 63,32 | 0,52% | 953.634,00 |
| 01.07.2025 | 62,15 | 63,65 | 62,15 | 62,99 | 0,98% | 1.511.884,00 |
| 30.06.2025 | 62,20 | 62,42 | 61,12 | 62,38 | -0,78% | 1.491.947,00 |
| 27.06.2025 | 62,87 | 63,62 | 62,53 | 62,87 | -0,17% | 1.646.247,00 |
| 26.06.2025 | 62,75 | 63,08 | 62,27 | 62,98 | 0,53% | 1.138.478,00 |
| 25.06.2025 | 64,00 | 64,12 | 62,63 | 62,65 | -2,70% | 1.917.365,00 |
| 24.06.2025 | 64,53 | 64,70 | 64,10 | 64,39 | -0,22% | 1.061.600,00 |
| 23.06.2025 | 63,66 | 64,57 | 63,61 | 64,53 | 1,78% | 1.128.495,00 |
| 20.06.2025 | 63,57 | 64,12 | 63,10 | 63,40 | -0,49% | 3.624.059,00 |
| 18.06.2025 | 63,17 | 63,98 | 63,03 | 63,71 | 1,13% | 1.197.217,00 |
| 17.06.2025 | 62,56 | 63,14 | 62,22 | 63,00 | 0,33% | 1.035.154,00 |
| 16.06.2025 | 63,08 | 63,61 | 62,51 | 62,79 | -0,87% | 1.193.296,00 |
| 13.06.2025 | 63,65 | 63,72 | 62,94 | 63,34 | -0,03% | 1.203.543,00 |
| 12.06.2025 | 63,30 | 63,65 | 62,98 | 63,36 | 0,03% | 818.651,00 |
| 11.06.2025 | 63,58 | 63,88 | 63,03 | 63,34 | -0,11% | 748.443,00 |
| 10.06.2025 | 63,12 | 63,68 | 62,92 | 63,41 | 0,17% | 1.216.595,00 |
| 09.06.2025 | 62,76 | 63,65 | 62,31 | 63,30 | 1,17% | 967.804,00 |
| 06.06.2025 | 62,19 | 62,66 | 62,19 | 62,57 | 0,77% | 710.703,00 |
| 05.06.2025 | 62,25 | 62,49 | 61,62 | 62,09 | 0,10% | 981.140,00 |
| 04.06.2025 | 62,36 | 62,48 | 61,79 | 62,03 | -0,27% | 1.154.566,00 |
| 03.06.2025 | 62,27 | 62,60 | 61,66 | 62,20 | -0,11% | 1.033.950,00 |
| 02.06.2025 | 62,50 | 62,50 | 61,47 | 62,27 | -0,78% | 1.102.451,00 |
| 30.05.2025 | 62,80 | 62,94 | 62,35 | 62,76 | -0,52% | 2.970.861,00 |
| 29.05.2025 | 62,66 | 63,73 | 62,30 | 63,09 | 0,40% | 1.263.772,00 |
| 28.05.2025 | 62,44 | 63,00 | 62,01 | 62,84 | 0,58% | 1.191.769,00 |
| 27.05.2025 | 61,41 | 62,72 | 61,17 | 62,48 | 1,81% | 1.700.190,00 |
| 23.05.2025 | 60,25 | 61,48 | 60,02 | 61,37 | 1,91% | 1.398.548,00 |
| 22.05.2025 | 60,47 | 60,51 | 59,77 | 60,22 | -0,23% | 1.401.510,00 |
| 21.05.2025 | 61,00 | 61,18 | 60,12 | 60,36 | -1,15% | 1.369.602,00 |
| 20.05.2025 | 61,43 | 61,84 | 60,97 | 61,06 | -1,13% | 938.713,00 |
| 19.05.2025 | 61,17 | 61,90 | 61,17 | 61,76 | -0,16% | 1.017.274,00 |
| 16.05.2025 | 61,29 | 61,90 | 61,05 | 61,86 | 1,00% | 1.146.069,00 |
| 15.05.2025 | 60,38 | 61,37 | 60,19 | 61,25 | 2,07% | 835.922,00 |
| 14.05.2025 | 59,91 | 60,20 | 59,34 | 60,01 | -0,02% | 934.518,00 |
| 13.05.2025 | 61,05 | 61,20 | 59,50 | 60,02 | -1,62% | 1.108.826,00 |
| 12.05.2025 | 61,85 | 61,85 | 60,70 | 61,01 | -1,28% | 858.877,00 |
| 09.05.2025 | 61,01 | 62,06 | 60,72 | 61,80 | 1,68% | 816.135,00 |
| 08.05.2025 | 61,75 | 61,75 | 60,36 | 60,78 | -1,32% | 1.362.756,00 |
| 07.05.2025 | 61,39 | 62,36 | 61,30 | 61,59 | 0,41% | 1.320.779,00 |
| 06.05.2025 | 61,34 | 62,09 | 60,99 | 61,34 | -0,29% | 778.655,00 |
| 05.05.2025 | 61,80 | 62,10 | 61,12 | 61,52 | -0,28% | 642.428,00 |
| 02.05.2025 | 62,32 | 62,54 | 61,34 | 61,69 | -0,31% | 792.907,00 |
| 01.05.2025 | 62,77 | 63,10 | 61,67 | 61,88 | -0,90% | 977.944,00 |
| 30.04.2025 | 61,69 | 62,65 | 60,29 | 62,44 | 2,13% | 1.685.308,00 |
| 29.04.2025 | 60,60 | 61,72 | 60,36 | 61,14 | 0,63% | 896.240,00 |
| 28.04.2025 | 60,65 | 60,96 | 60,02 | 60,76 | 0,23% | 749.684,00 |
| 25.04.2025 | 60,50 | 60,91 | 60,10 | 60,62 | -0,15% | 615.879,00 |
| 24.04.2025 | 61,03 | 61,23 | 60,40 | 60,71 | -0,59% | 695.024,00 |
| 23.04.2025 | 62,39 | 62,92 | 60,57 | 61,07 | -1,56% | 937.223,00 |
| 22.04.2025 | 61,76 | 62,45 | 61,39 | 62,04 | 1,19% | 1.164.904,00 |
| 21.04.2025 | 61,80 | 62,26 | 60,42 | 61,31 | -1,38% | 875.855,00 |
| 17.04.2025 | 61,19 | 62,50 | 61,14 | 62,17 | 1,45% | 771.378,00 |
| 16.04.2025 | 61,03 | 61,93 | 60,73 | 61,28 | 1,19% | 1.017.951,00 |
| 15.04.2025 | 59,77 | 60,97 | 59,70 | 60,56 | 1,20% | 1.308.341,00 |
| 14.04.2025 | 58,04 | 60,25 | 58,00 | 59,84 | 3,40% | 978.266,00 |
| 11.04.2025 | 56,79 | 58,48 | 55,92 | 57,87 | 1,96% | 1.209.639,00 |
| 10.04.2025 | 57,92 | 58,83 | 55,65 | 56,76 | -2,99% | 1.434.265,00 |
| 09.04.2025 | 55,21 | 59,07 | 54,24 | 58,51 | 4,26% | 1.804.965,00 |
| 08.04.2025 | 58,25 | 58,29 | 55,59 | 56,12 | -1,47% | 1.333.336,00 |
| 07.04.2025 | 57,35 | 59,00 | 55,57 | 56,96 | -3,70% | 1.753.292,00 |
| 04.04.2025 | 60,70 | 60,98 | 59,01 | 59,15 | -3,63% | 1.718.502,00 |
| 03.04.2025 | 62,46 | 62,96 | 61,21 | 61,38 | -2,07% | 1.888.845,00 |
| 02.04.2025 | 63,22 | 63,50 | 62,37 | 62,68 | -0,56% | 1.075.099,00 |
| 01.04.2025 | 63,59 | 63,59 | 62,36 | 63,03 | -0,13% | 1.130.182,00 |