61,017$
0,39%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 61,59 | 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 |
| 31.03.2025 | 62,45 | 64,00 | 62,00 | 63,11 | 0,65% | 2.027.240,00 |
| 28.03.2025 | 62,98 | 62,98 | 62,07 | 62,70 | 0,46% | 794.407,00 |
| 27.03.2025 | 63,16 | 63,48 | 62,12 | 62,41 | -0,78% | 892.830,00 |
| 26.03.2025 | 61,97 | 63,06 | 61,62 | 62,90 | 2,08% | 1.148.003,00 |
| 25.03.2025 | 61,50 | 61,75 | 61,00 | 61,62 | 0,34% | 942.645,00 |
| 24.03.2025 | 61,49 | 62,06 | 60,94 | 61,41 | -0,13% | 1.094.584,00 |
| 21.03.2025 | 61,54 | 61,73 | 60,65 | 61,49 | -0,18% | 4.323.550,00 |
| 20.03.2025 | 61,87 | 62,04 | 61,49 | 61,60 | -0,21% | 1.012.190,00 |
| 19.03.2025 | 62,13 | 62,36 | 61,47 | 61,73 | -0,45% | 1.473.959,00 |
| 18.03.2025 | 62,83 | 63,18 | 61,71 | 62,01 | -0,96% | 1.958.219,00 |
| 17.03.2025 | 62,81 | 63,40 | 62,41 | 62,61 | -0,08% | 1.723.606,00 |
| 14.03.2025 | 61,85 | 62,68 | 61,76 | 62,66 | 1,65% | 1.120.926,00 |
| 13.03.2025 | 62,14 | 63,05 | 61,41 | 61,64 | -0,45% | 1.566.319,00 |
| 12.03.2025 | 62,50 | 63,00 | 61,72 | 61,92 | -1,65% | 1.235.705,00 |
| 11.03.2025 | 64,80 | 65,46 | 62,89 | 62,96 | -2,37% | 1.787.741,00 |
| 10.03.2025 | 64,84 | 66,10 | 64,03 | 64,49 | -0,43% | 1.811.355,00 |
| 07.03.2025 | 64,21 | 65,44 | 63,90 | 64,77 | 1,27% | 1.410.583,00 |
| 06.03.2025 | 64,65 | 64,87 | 63,42 | 63,96 | -1,68% | 1.210.083,00 |
| 05.03.2025 | 64,20 | 65,10 | 63,78 | 65,05 | 0,92% | 1.637.085,00 |
| 04.03.2025 | 64,70 | 65,45 | 64,44 | 64,46 | -0,42% | 1.464.714,00 |
| 03.03.2025 | 64,32 | 64,87 | 63,83 | 64,73 | 0,81% | 1.294.974,00 |
| 28.02.2025 | 64,26 | 64,60 | 63,25 | 64,21 | 0,00% | 1.688.748,00 |
| 27.02.2025 | 64,28 | 64,68 | 63,73 | 64,21 | -0,17% | 1.301.868,00 |
| 26.02.2025 | 63,63 | 64,42 | 63,57 | 64,32 | 0,00% | 1.686.157,00 |
| 25.02.2025 | 63,00 | 64,63 | 63,00 | 64,32 | 2,53% | 2.018.847,00 |
| 24.02.2025 | 61,63 | 63,17 | 61,44 | 62,73 | 1,77% | 1.167.997,00 |
| 21.02.2025 | 61,09 | 62,07 | 61,09 | 61,64 | 0,72% | 2.360.518,00 |
| 20.02.2025 | 60,39 | 61,22 | 60,30 | 61,20 | 1,29% | 896.229,00 |
| 19.02.2025 | 60,21 | 60,82 | 60,17 | 60,42 | 0,05% | 1.181.881,00 |
| 18.02.2025 | 59,42 | 61,13 | 59,29 | 60,39 | 2,67% | 1.664.576,00 |
| 17.02.2025 | 58,80 | 58,82 | 58,78 | 58,82 | 0,23% | - |
| 14.02.2025 | 59,01 | 59,34 | 58,49 | 58,69 | -0,31% | 1.337.566,00 |
| 13.02.2025 | 57,48 | 58,95 | 57,17 | 58,87 | 2,03% | 1.484.176,00 |
| 12.02.2025 | 55,06 | 57,87 | 55,06 | 57,70 | 2,78% | 2.305.154,00 |
| 11.02.2025 | 55,57 | 56,18 | 55,01 | 56,14 | 0,74% | 1.152.651,00 |
| 10.02.2025 | 56,10 | 56,13 | 55,45 | 55,73 | -0,61% | 641.576,00 |
| 07.02.2025 | 56,13 | 56,42 | 55,77 | 56,07 | -0,05% | 639.070,00 |
| 06.02.2025 | 56,14 | 56,28 | 55,54 | 56,10 | 0,27% | 728.873,00 |
| 05.02.2025 | 55,73 | 56,28 | 55,26 | 55,95 | 1,41% | 657.128,00 |
| 04.02.2025 | 55,25 | 55,47 | 54,69 | 55,17 | -0,47% | 666.463,00 |
| 03.02.2025 | 55,05 | 55,87 | 54,69 | 55,43 | -0,86% | 782.081,00 |
| 31.01.2025 | 55,38 | 56,26 | 55,34 | 55,91 | 0,43% | 1.002.486,00 |
| 30.01.2025 | 55,01 | 56,18 | 55,01 | 55,67 | 1,77% | 782.761,00 |
| 29.01.2025 | 55,76 | 55,80 | 54,53 | 54,70 | -1,72% | 643.482,00 |
| 28.01.2025 | 56,58 | 56,87 | 55,54 | 55,66 | -2,30% | 644.117,00 |
| 27.01.2025 | 55,70 | 57,07 | 55,61 | 56,97 | 3,09% | 753.767,00 |
| 24.01.2025 | 54,63 | 55,36 | 54,53 | 55,26 | 0,86% | 797.584,00 |
| 23.01.2025 | 55,15 | 55,30 | 53,93 | 54,79 | -0,67% | 1.218.413,00 |
| 22.01.2025 | 56,66 | 56,67 | 55,03 | 55,16 | -3,01% | 1.104.171,00 |
| 21.01.2025 | 55,97 | 56,97 | 55,82 | 56,87 | 1,94% | 921.138,00 |
| 17.01.2025 | 55,50 | 56,12 | 55,16 | 55,79 | 0,45% | 846.298,00 |
| 16.01.2025 | 54,45 | 55,58 | 54,17 | 55,54 | 2,34% | 547.935,00 |
| 15.01.2025 | 55,48 | 56,17 | 54,27 | 54,27 | 0,07% | 917.689,00 |
| 14.01.2025 | 53,69 | 54,43 | 53,56 | 54,23 | 1,36% | 1.042.230,00 |
| 13.01.2025 | 53,88 | 53,94 | 52,91 | 53,50 | -0,71% | 1.487.513,00 |
| 10.01.2025 | 54,13 | 54,25 | 53,62 | 53,88 | -1,64% | 1.445.340,00 |
| 08.01.2025 | 55,00 | 55,30 | 54,54 | 54,78 | -0,38% | 1.005.353,00 |
| 07.01.2025 | 55,24 | 55,92 | 54,91 | 54,99 | 0,11% | 1.242.427,00 |
| 06.01.2025 | 54,82 | 55,45 | 54,41 | 54,93 | 0,15% | 1.141.469,00 |
| 03.01.2025 | 54,24 | 54,88 | 54,15 | 54,85 | 1,03% | 930.754,00 |
| 02.01.2025 | 54,33 | 54,80 | 53,95 | 54,29 | -0,35% | 1.414.692,00 |
| 31.12.2024 | 53,90 | 54,49 | 53,79 | 54,48 | -0,22% | 1.440.460,00 |
| 30.12.2024 | 54,40 | 54,70 | 53,70 | 54,60 | 0,17% | 1.023.292,00 |
| 27.12.2024 | 54,66 | 55,14 | 54,43 | 54,51 | -0,58% | 973.587,00 |
| 26.12.2024 | 54,81 | 55,43 | 54,62 | 54,83 | -0,45% | 865.852,00 |
| 24.12.2024 | 54,45 | 55,11 | 54,26 | 55,08 | 1,01% | 372.471,00 |
| 23.12.2024 | 54,10 | 54,63 | 53,93 | 54,53 | 0,52% | 921.446,00 |
| 20.12.2024 | 53,65 | 54,97 | 53,62 | 54,25 | 1,52% | 3.613.665,00 |
| 19.12.2024 | 54,26 | 54,99 | 53,41 | 53,44 | -1,42% | 1.635.848,00 |
| 18.12.2024 | 56,27 | 56,42 | 54,19 | 54,21 | -3,81% | 1.444.085,00 |
| 17.12.2024 | 56,23 | 57,13 | 56,10 | 56,36 | -0,63% | 1.306.090,00 |
| 16.12.2024 | 56,89 | 57,40 | 56,65 | 56,72 | -0,53% | 1.318.484,00 |
| 13.12.2024 | 55,74 | 57,04 | 55,71 | 57,02 | 2,09% | 1.204.345,00 |