71,794$
0,02%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 71,51 | 71,89 | 71,19 | 71,78 | 0,28% | 1.032.733,00 |
| 24.08.2026 | 71,54 | 72,16 | 71,35 | 71,58 | 0,53% | 894.561,00 |
| 21.08.2026 | 72,23 | 72,23 | 70,96 | 71,20 | -1,12% | 882.416,00 |
| 20.08.2026 | 71,80 | 72,49 | 71,63 | 72,01 | 0,08% | 923.840,00 |
| 19.08.2026 | 71,57 | 72,00 | 71,29 | 71,95 | 1,28% | 890.531,00 |
| 18.08.2026 | 72,00 | 72,08 | 71,00 | 71,04 | -0,67% | 997.415,00 |
| 17.08.2026 | 71,35 | 71,54 | 70,98 | 71,52 | -0,14% | 998.286,00 |
| 14.08.2026 | 71,47 | 71,98 | 71,32 | 71,62 | 0,18% | 629.424,00 |
| 13.08.2026 | 71,00 | 71,57 | 71,00 | 71,49 | 1,13% | 671.746,00 |
| 12.08.2026 | 69,95 | 70,90 | 69,95 | 70,69 | 0,99% | 1.436.836,00 |
| 11.08.2026 | 70,58 | 70,81 | 69,98 | 70,00 | -0,93% | 1.401.391,00 |
| 10.08.2026 | 71,27 | 71,40 | 70,17 | 70,66 | -1,60% | 1.278.794,00 |
| 07.08.2026 | 71,57 | 72,27 | 71,24 | 71,81 | -0,06% | 1.347.325,00 |
| 06.08.2026 | 72,92 | 72,92 | 71,71 | 71,85 | -0,46% | 750.104,00 |
| 05.08.2026 | 72,57 | 72,79 | 71,36 | 72,18 | -0,19% | 1.297.888,00 |
| 04.08.2026 | 72,32 | 72,63 | 71,30 | 72,32 | -0,81% | 1.427.753,00 |
| 03.08.2026 | 73,26 | 74,09 | 72,31 | 72,91 | -0,94% | 1.551.922,00 |
| 31.07.2026 | 74,08 | 74,08 | 73,04 | 73,60 | -0,65% | 1.231.426,00 |
| 30.07.2026 | 74,54 | 74,55 | 72,65 | 74,08 | -0,84% | 1.307.397,00 |
| 29.07.2026 | 77,09 | 77,12 | 74,11 | 74,71 | -1,19% | 2.194.350,00 |
| 28.07.2026 | 76,21 | 77,22 | 75,50 | 75,61 | -0,79% | 2.011.018,00 |
| 27.07.2026 | 76,36 | 77,12 | 76,12 | 76,21 | -0,63% | 1.286.384,00 |
| 24.07.2026 | 75,61 | 76,78 | 75,46 | 76,69 | 1,98% | 1.392.014,00 |
| 23.07.2026 | 75,46 | 75,99 | 74,83 | 75,20 | -0,30% | 1.176.231,00 |
| 22.07.2026 | 75,60 | 75,82 | 75,06 | 75,43 | 0,27% | 948.475,00 |
| 21.07.2026 | 75,00 | 75,54 | 74,58 | 75,23 | 0,08% | 1.019.664,00 |
| 20.07.2026 | 75,83 | 76,26 | 75,00 | 75,17 | -0,91% | 1.619.730,00 |
| 17.07.2026 | 75,79 | 76,55 | 75,06 | 75,86 | 0,99% | 1.499.553,00 |
| 16.07.2026 | 72,38 | 75,15 | 72,34 | 75,12 | 4,19% | 1.219.030,00 |
| 15.07.2026 | 72,19 | 72,89 | 71,83 | 72,10 | 0,22% | 1.319.152,00 |
| 14.07.2026 | 72,82 | 72,84 | 71,79 | 71,94 | -0,81% | 1.209.322,00 |
| 13.07.2026 | 71,91 | 72,71 | 71,84 | 72,53 | 1,21% | 887.455,00 |
| 10.07.2026 | 71,19 | 71,80 | 71,02 | 71,66 | 0,99% | 1.615.497,00 |
| 09.07.2026 | 70,71 | 71,22 | 70,44 | 70,96 | 0,62% | 1.557.799,00 |
| 08.07.2026 | 71,11 | 71,62 | 70,31 | 70,52 | -1,01% | 1.662.071,00 |
| 07.07.2026 | 71,32 | 72,34 | 71,06 | 71,24 | 0,98% | 2.017.733,00 |
| 06.07.2026 | 71,00 | 71,26 | 70,40 | 70,55 | -1,08% | 1.640.167,00 |
| 02.07.2026 | 71,40 | 71,70 | 70,95 | 71,32 | 0,72% | 1.863.581,00 |
| 01.07.2026 | 71,56 | 72,08 | 70,72 | 70,81 | -0,97% | 2.157.142,00 |
| 30.06.2026 | 72,17 | 72,47 | 71,44 | 71,50 | -2,72% | 1.697.429,00 |
| 29.06.2026 | 73,64 | 73,74 | 72,84 | 73,50 | -0,49% | 1.753.146,00 |
| 26.06.2026 | 73,94 | 74,52 | 73,53 | 73,86 | 0,70% | 1.969.841,00 |
| 25.06.2026 | 72,99 | 73,36 | 71,97 | 73,35 | 0,99% | 1.361.604,00 |
| 24.06.2026 | 73,05 | 73,25 | 71,87 | 72,63 | 0,46% | 1.815.739,00 |
| 23.06.2026 | 71,85 | 72,84 | 71,85 | 72,30 | 1,22% | 1.811.643,00 |
| 22.06.2026 | 71,10 | 71,73 | 70,75 | 71,43 | 0,49% | 2.310.923,00 |
| 19.06.2026 | 71,29 | 71,34 | 71,07 | 71,08 | -0,19% | - |
| 18.06.2026 | 72,86 | 73,10 | 70,95 | 71,22 | -1,40% | 3.289.549,00 |
| 17.06.2026 | 75,13 | 75,20 | 71,99 | 72,23 | -5,16% | 2.671.292,00 |
| 16.06.2026 | 76,43 | 76,53 | 75,54 | 76,16 | 0,91% | 1.248.228,00 |
| 15.06.2026 | 76,57 | 76,97 | 75,36 | 75,47 | -1,62% | 1.355.796,00 |
| 12.06.2026 | 76,66 | 76,97 | 75,83 | 76,71 | 1,50% | 1.138.674,00 |
| 11.06.2026 | 76,25 | 76,91 | 75,55 | 75,58 | -0,34% | 1.646.482,00 |
| 10.06.2026 | 75,96 | 76,63 | 75,74 | 75,84 | 0,46% | 1.331.677,00 |
| 09.06.2026 | 74,40 | 75,69 | 74,13 | 75,49 | 2,08% | 1.751.173,00 |
| 08.06.2026 | 74,99 | 75,14 | 73,60 | 73,95 | -0,72% | 1.679.874,00 |
| 05.06.2026 | 73,84 | 75,11 | 73,41 | 74,49 | 0,69% | 1.425.552,00 |
| 04.06.2026 | 74,61 | 74,98 | 73,41 | 73,98 | 0,54% | 1.786.924,00 |
| 03.06.2026 | 73,49 | 74,06 | 73,34 | 73,58 | -0,28% | 1.301.842,00 |
| 02.06.2026 | 73,06 | 74,25 | 72,86 | 73,79 | 1,26% | 1.537.484,00 |
| 01.06.2026 | 73,79 | 73,84 | 72,59 | 72,87 | -2,08% | 1.310.369,00 |
| 29.05.2026 | 74,32 | 74,61 | 73,49 | 74,42 | 0,28% | 2.856.528,00 |
| 28.05.2026 | 74,47 | 74,76 | 74,01 | 74,21 | -0,19% | 1.736.189,00 |
| 27.05.2026 | 74,85 | 75,00 | 74,23 | 74,35 | -0,71% | 1.232.763,00 |
| 26.05.2026 | 74,52 | 74,89 | 74,25 | 74,88 | 0,54% | 1.218.496,00 |
| 22.05.2026 | 74,84 | 74,89 | 74,13 | 74,48 | -0,56% | 1.206.261,00 |
| 21.05.2026 | 74,85 | 75,15 | 74,21 | 74,90 | -0,15% | 1.272.156,00 |
| 20.05.2026 | 74,70 | 75,24 | 74,59 | 75,01 | 0,62% | 1.496.256,00 |
| 19.05.2026 | 73,46 | 74,87 | 73,43 | 74,55 | 0,88% | 1.109.422,00 |
| 18.05.2026 | 73,25 | 74,27 | 73,25 | 73,90 | 1,39% | 1.175.519,00 |
| 15.05.2026 | 73,52 | 73,52 | 72,84 | 72,89 | -1,09% | 922.097,00 |
| 14.05.2026 | 74,14 | 74,30 | 73,62 | 73,69 | -0,35% | 644.910,00 |
| 13.05.2026 | 74,40 | 74,67 | 73,62 | 73,95 | -1,04% | 1.084.484,00 |
| 12.05.2026 | 74,11 | 74,87 | 73,68 | 74,73 | 0,92% | 1.059.535,00 |
| 11.05.2026 | 74,42 | 74,66 | 73,80 | 74,05 | -0,07% | 1.432.952,00 |
| 08.05.2026 | 73,94 | 74,70 | 73,77 | 74,10 | 0,27% | 1.073.271,00 |
| 07.05.2026 | 73,63 | 74,23 | 72,64 | 73,90 | 0,07% | 2.535.295,00 |
| 06.05.2026 | 73,43 | 74,20 | 73,31 | 73,85 | 0,92% | 1.101.371,00 |
| 05.05.2026 | 72,52 | 73,45 | 72,36 | 73,18 | 1,04% | 1.017.323,00 |
| 04.05.2026 | 72,14 | 73,00 | 72,07 | 72,43 | -0,23% | 1.102.234,00 |
| 01.05.2026 | 72,83 | 72,83 | 72,28 | 72,60 | -0,45% | 926.022,00 |
| 30.04.2026 | 72,37 | 73,32 | 72,17 | 72,93 | 1,21% | 1.245.682,00 |
| 29.04.2026 | 73,75 | 73,94 | 71,80 | 72,06 | -0,83% | 1.728.401,00 |
| 28.04.2026 | 72,89 | 73,17 | 71,81 | 72,66 | 0,36% | 1.435.816,00 |
| 27.04.2026 | 73,22 | 73,51 | 72,40 | 72,40 | -0,98% | 1.351.274,00 |
| 24.04.2026 | 73,62 | 73,95 | 72,99 | 73,12 | -0,81% | 1.440.743,00 |
| 23.04.2026 | 73,32 | 73,91 | 72,52 | 73,72 | 1,17% | 1.051.094,00 |
| 22.04.2026 | 74,15 | 74,32 | 72,44 | 72,87 | -1,26% | 1.145.128,00 |
| 21.04.2026 | 73,64 | 74,13 | 72,91 | 73,80 | 0,08% | 1.031.403,00 |
| 20.04.2026 | 73,90 | 74,25 | 73,63 | 73,74 | -0,32% | 857.184,00 |
| 17.04.2026 | 73,00 | 74,03 | 72,68 | 73,98 | 1,50% | 1.164.873,00 |
| 16.04.2026 | 71,53 | 72,91 | 71,53 | 72,89 | 1,83% | 1.507.937,00 |
| 15.04.2026 | 71,36 | 71,72 | 70,89 | 71,58 | -0,04% | 1.122.893,00 |
| 14.04.2026 | 71,07 | 71,81 | 71,02 | 71,61 | 0,56% | 1.078.597,00 |
| 13.04.2026 | 71,35 | 71,49 | 70,31 | 71,21 | -0,57% | 1.289.746,00 |
| 10.04.2026 | 71,50 | 71,85 | 71,12 | 71,62 | 0,28% | 1.055.397,00 |
| 09.04.2026 | 71,16 | 72,31 | 70,93 | 71,42 | 0,00% | 1.044.985,00 |
| 08.04.2026 | 71,26 | 71,82 | 71,20 | 71,42 | 0,71% | 1.671.210,00 |
| 07.04.2026 | 70,39 | 71,23 | 69,92 | 70,92 | 1,44% | 1.210.292,00 |
| 06.04.2026 | 69,88 | 70,28 | 69,58 | 69,91 | -0,48% | 1.472.405,00 |