75,545$
1,74%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 73,70 | 75,52 | 73,70 | 75,40 | 1,54% | - |
| 26.02.2026 | 73,23 | 74,29 | 73,23 | 74,25 | 1,17% | 324,00 |
| 25.02.2026 | 73,21 | 73,41 | 72,29 | 73,39 | -0,07% | 324,00 |
| 24.02.2026 | 73,30 | 73,74 | 72,61 | 73,44 | 0,52% | 1.246.660,00 |
| 23.02.2026 | 72,50 | 73,74 | 72,26 | 73,06 | 0,94% | 1.754.928,00 |
| 20.02.2026 | 72,00 | 72,71 | 71,57 | 72,38 | 0,81% | 1.888.261,00 |
| 19.02.2026 | 71,50 | 71,89 | 71,00 | 71,80 | 0,57% | 2.289.415,00 |
| 18.02.2026 | 71,60 | 71,65 | 70,60 | 71,39 | -3,74% | 4.559.392,00 |
| 17.02.2026 | 74,24 | 74,72 | 73,37 | 74,16 | -0,05% | 1.033.477,00 |
| 13.02.2026 | 73,48 | 74,24 | 72,61 | 74,20 | 1,50% | 1.158.230,00 |
| 12.02.2026 | 72,57 | 74,29 | 72,47 | 73,10 | 1,13% | 1.791.130,00 |
| 11.02.2026 | 72,72 | 73,00 | 70,81 | 72,28 | -0,43% | 1.892.528,00 |
| 10.02.2026 | 71,58 | 72,68 | 71,39 | 72,59 | 1,50% | 1.272.329,00 |
| 09.02.2026 | 71,17 | 71,57 | 70,65 | 71,52 | 0,44% | 1.187.338,00 |
| 06.02.2026 | 71,75 | 72,34 | 71,06 | 71,21 | -0,24% | 1.622.626,00 |
| 05.02.2026 | 70,30 | 71,74 | 70,08 | 71,38 | 1,93% | 1.433.145,00 |
| 04.02.2026 | 69,75 | 70,69 | 69,17 | 70,03 | 1,13% | 1.136.381,00 |
| 03.02.2026 | 68,52 | 69,34 | 68,28 | 69,25 | 1,29% | 1.184.339,00 |
| 02.02.2026 | 69,75 | 70,12 | 68,30 | 68,37 | -1,98% | 1.104.631,00 |
| 30.01.2026 | 69,03 | 69,75 | 68,38 | 69,75 | 0,84% | 1.526.715,00 |
| 29.01.2026 | 68,44 | 69,30 | 68,02 | 69,17 | 1,87% | 1.551.474,00 |
| 28.01.2026 | 69,22 | 69,29 | 67,72 | 67,90 | -1,85% | 1.337.128,00 |
| 27.01.2026 | 68,67 | 69,40 | 68,59 | 69,18 | 0,87% | 1.092.387,00 |
| 26.01.2026 | 69,57 | 69,96 | 68,44 | 68,58 | -1,14% | 1.292.625,00 |
| 23.01.2026 | 68,60 | 69,39 | 68,44 | 69,37 | 1,20% | 935.557,00 |
| 22.01.2026 | 69,59 | 69,97 | 68,28 | 68,55 | -1,49% | 1.301.922,00 |
| 21.01.2026 | 70,17 | 70,17 | 69,06 | 69,59 | -0,49% | 1.318.104,00 |
| 20.01.2026 | 70,05 | 70,17 | 69,06 | 69,93 | 0,33% | 1.075.635,00 |
| 19.01.2026 | 69,56 | 69,70 | 69,53 | 69,70 | -0,80% | - |
| 16.01.2026 | 68,73 | 70,28 | 68,68 | 70,26 | 1,94% | 1.770.905,00 |
| 15.01.2026 | 68,50 | 68,95 | 68,12 | 68,92 | 1,65% | 1.476.470,00 |
| 14.01.2026 | 67,28 | 67,93 | 66,76 | 67,80 | 1,15% | 1.109.184,00 |
| 13.01.2026 | 66,70 | 67,35 | 66,25 | 67,03 | 0,37% | 1.076.593,00 |
| 12.01.2026 | 66,75 | 67,17 | 66,50 | 66,78 | 0,42% | 869.801,00 |
| 09.01.2026 | 67,39 | 68,05 | 66,38 | 66,50 | -1,42% | 1.062.858,00 |
| 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% | 1.609.347,00 |
| 06.01.2026 | 64,02 | 64,60 | 63,72 | 64,39 | 0,47% | 1.248.618,00 |
| 05.01.2026 | 64,51 | 64,94 | 63,08 | 64,09 | -1,19% | 1.621.384,00 |
| 02.01.2026 | 64,35 | 65,11 | 63,85 | 64,86 | 0,78% | 814.390,00 |
| 31.12.2025 | 64,40 | 64,61 | 64,06 | 64,36 | -1,41% | 1.195.045,00 |
| 30.12.2025 | 64,89 | 65,32 | 64,83 | 65,28 | 0,77% | 942.141,00 |
| 29.12.2025 | 65,09 | 65,15 | 64,63 | 64,78 | -0,06% | 952.138,00 |
| 26.12.2025 | 64,67 | 64,92 | 64,59 | 64,82 | 0,28% | 435.258,00 |
| 24.12.2025 | 64,17 | 64,71 | 64,08 | 64,64 | 0,73% | 579.918,00 |
| 23.12.2025 | 64,52 | 64,65 | 64,03 | 64,17 | -0,39% | 862.359,00 |
| 22.12.2025 | 64,26 | 64,48 | 63,85 | 64,42 | -0,31% | 862.946,00 |
| 19.12.2025 | 64,21 | 65,05 | 64,12 | 64,62 | 0,31% | 3.363.342,00 |
| 18.12.2025 | 65,01 | 65,51 | 64,33 | 64,42 | -1,12% | 1.525.482,00 |
| 17.12.2025 | 64,70 | 65,41 | 64,70 | 65,15 | 0,28% | 1.562.927,00 |
| 16.12.2025 | 65,88 | 65,90 | 64,40 | 64,97 | -1,19% | 1.308.773,00 |
| 15.12.2025 | 65,57 | 65,82 | 65,17 | 65,75 | 1,14% | 1.415.967,00 |
| 12.12.2025 | 65,61 | 66,01 | 64,25 | 65,01 | -0,61% | 1.297.009,00 |
| 11.12.2025 | 66,23 | 66,50 | 65,21 | 65,41 | -0,89% | 1.341.392,00 |
| 10.12.2025 | 65,28 | 66,24 | 65,22 | 66,00 | 1,48% | 2.161.036,00 |
| 09.12.2025 | 65,03 | 66,22 | 65,03 | 65,04 | -0,17% | 1.274.035,00 |
| 08.12.2025 | 65,83 | 65,84 | 64,82 | 65,15 | -1,75% | 1.528.192,00 |
| 05.12.2025 | 66,65 | 66,95 | 66,26 | 66,31 | -0,75% | 955.558,00 |
| 04.12.2025 | 66,35 | 67,07 | 66,33 | 66,81 | 0,33% | 1.402.413,00 |
| 03.12.2025 | 66,46 | 67,01 | 66,17 | 66,59 | 0,23% | 1.144.745,00 |
| 02.12.2025 | 67,18 | 67,57 | 66,41 | 66,44 | -1,19% | 859.954,00 |
| 01.12.2025 | 67,34 | 67,65 | 66,82 | 67,24 | -0,19% | 1.430.172,00 |
| 28.11.2025 | 67,62 | 67,76 | 67,37 | 67,37 | -0,03% | 518.257,00 |
| 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% | 1.210.239,00 |
| 24.11.2025 | 66,95 | 67,45 | 66,78 | 67,04 | -0,12% | 2.233.277,00 |
| 21.11.2025 | 66,28 | 67,38 | 66,23 | 67,12 | 1,27% | 1.311.940,00 |
| 20.11.2025 | 66,33 | 66,82 | 66,04 | 66,28 | 0,20% | 1.370.309,00 |
| 19.11.2025 | 67,00 | 67,33 | 65,98 | 66,15 | -1,09% | 909.332,00 |
| 18.11.2025 | 66,80 | 67,18 | 66,60 | 66,88 | -0,18% | 985.341,00 |
| 17.11.2025 | 67,74 | 68,00 | 66,85 | 67,00 | -0,95% | 812.182,00 |
| 14.11.2025 | 67,96 | 68,16 | 67,29 | 67,64 | 0,15% | 911.675,00 |
| 13.11.2025 | 67,34 | 67,99 | 67,34 | 67,54 | 0,25% | 1.265.870,00 |
| 12.11.2025 | 67,50 | 67,82 | 67,34 | 67,37 | -0,77% | 911.419,00 |
| 11.11.2025 | 67,16 | 68,16 | 66,89 | 67,89 | 1,54% | 1.349.000,00 |
| 10.11.2025 | 67,30 | 67,49 | 66,62 | 66,86 | -0,76% | 1.043.377,00 |
| 07.11.2025 | 66,38 | 67,41 | 66,26 | 67,37 | 1,68% | 1.174.788,00 |
| 06.11.2025 | 66,50 | 67,44 | 66,19 | 66,26 | -0,35% | 1.733.939,00 |
| 05.11.2025 | 66,00 | 66,74 | 65,93 | 66,49 | 0,86% | 1.678.869,00 |
| 04.11.2025 | 65,96 | 66,18 | 65,33 | 65,92 | 0,02% | 1.383.064,00 |
| 03.11.2025 | 65,50 | 66,01 | 65,06 | 65,91 | -0,14% | 1.400.185,00 |
| 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 | 67,90 | 68,00 | 66,71 | 66,81 | -1,63% | 952.799,00 |
| 23.10.2025 | 67,63 | 67,98 | 67,15 | 67,92 | 0,40% | - |
| 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 |