64,918$
0,12%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,26 | 65,70 | 64,85 | 64,94 | 0,15% | 3.185.624,00 |
| 11.11.2026 | 64,86 | 65,07 | 64,27 | 64,84 | -0,81% | 1.549.357,00 |
| 10.11.2026 | 65,54 | 65,96 | 65,24 | 65,37 | -0,80% | 1.454.179,00 |
| 09.11.2026 | 65,51 | 66,22 | 64,92 | 65,90 | 1,31% | 1.528.281,00 |
| 06.11.2026 | 64,57 | 65,21 | 64,23 | 65,05 | -0,37% | 1.746.708,00 |
| 05.11.2026 | 65,83 | 66,18 | 64,60 | 65,29 | -0,11% | 1.963.310,00 |
| 04.11.2026 | 65,61 | 65,74 | 64,72 | 65,36 | 1,13% | 1.771.148,00 |
| 03.11.2026 | 64,38 | 64,63 | 63,95 | 64,63 | -0,19% | 1.965.985,00 |
| 02.11.2026 | 64,03 | 65,05 | 63,76 | 64,75 | 1,01% | 1.628.748,00 |
| 30.10.2026 | 65,50 | 65,50 | 63,92 | 64,10 | -1,22% | 1.865.697,00 |
| 29.10.2026 | 63,68 | 64,92 | 63,11 | 64,89 | 2,87% | 2.137.145,00 |
| 28.10.2026 | 62,47 | 63,17 | 62,19 | 63,08 | -0,68% | 2.514.802,00 |
| 27.10.2026 | 64,07 | 64,51 | 63,45 | 63,51 | -1,37% | 2.108.869,00 |
| 26.10.2026 | 64,00 | 64,67 | 63,73 | 64,39 | 0,77% | 1.790.685,00 |
| 23.10.2026 | 64,96 | 65,03 | 63,43 | 63,90 | -0,99% | 1.838.069,00 |
| 22.10.2026 | 62,88 | 64,55 | 62,57 | 64,54 | 3,15% | 1.636.190,00 |
| 21.10.2026 | 64,35 | 64,36 | 62,49 | 62,57 | -2,52% | 1.898.549,00 |
| 20.10.2026 | 64,16 | 64,79 | 63,53 | 64,19 | 0,66% | 1.701.715,00 |
| 19.10.2026 | 64,71 | 64,79 | 63,66 | 63,77 | -2,10% | 1.206.365,00 |
| 16.10.2026 | 64,72 | 65,17 | 64,30 | 65,14 | 1,07% | 1.300.827,00 |
| 15.10.2026 | 64,43 | 65,45 | 64,33 | 64,45 | 1,40% | 2.112.744,00 |
| 14.10.2026 | 63,52 | 63,91 | 63,04 | 63,56 | -0,27% | 1.569.222,00 |
| 13.10.2026 | 64,86 | 64,86 | 63,35 | 63,73 | -0,87% | 1.522.273,00 |
| 12.10.2026 | 63,43 | 64,32 | 63,19 | 64,29 | 1,45% | 1.137.496,00 |
| 09.10.2026 | 63,19 | 63,58 | 62,68 | 63,37 | 0,38% | 1.145.239,00 |
| 08.10.2026 | 62,81 | 63,23 | 62,24 | 63,13 | 0,64% | 1.896.565,00 |
| 07.10.2026 | 63,79 | 64,14 | 62,71 | 62,73 | -2,00% | 1.468.381,00 |
| 06.10.2026 | 64,00 | 64,58 | 63,75 | 64,01 | 0,13% | 1.771.528,00 |
| 05.10.2026 | 64,32 | 64,94 | 63,90 | 63,93 | -0,91% | 2.175.427,00 |
| 02.10.2026 | 64,05 | 64,78 | 63,79 | 64,52 | 1,08% | 1.223.418,00 |
| 01.10.2026 | 64,40 | 65,91 | 63,62 | 63,83 | -1,24% | 1.912.211,00 |
| 30.09.2026 | 65,34 | 65,47 | 64,63 | 64,63 | -2,05% | 1.948.794,00 |
| 29.09.2026 | 65,58 | 66,12 | 65,36 | 65,98 | 0,24% | 1.944.202,00 |
| 28.09.2026 | 66,11 | 66,39 | 65,62 | 65,82 | -0,41% | 1.567.231,00 |
| 25.09.2026 | 65,89 | 66,21 | 65,42 | 66,09 | 0,21% | 1.701.562,00 |
| 24.09.2026 | 66,72 | 66,89 | 65,73 | 65,95 | -0,81% | 1.378.913,00 |
| 23.09.2026 | 66,30 | 66,90 | 65,96 | 66,49 | -0,60% | 2.263.610,00 |
| 22.09.2026 | 66,62 | 67,24 | 66,14 | 66,89 | 1,04% | 1.536.575,00 |
| 21.09.2026 | 66,43 | 66,81 | 66,15 | 66,20 | -0,09% | 1.371.976,00 |
| 18.09.2026 | 66,44 | 66,93 | 66,15 | 66,26 | -0,39% | 4.056.306,00 |
| 17.09.2026 | 66,84 | 67,00 | 66,25 | 66,52 | -0,11% | 1.610.302,00 |
| 16.09.2026 | 68,44 | 68,83 | 66,24 | 66,59 | -2,53% | 1.768.889,00 |
| 15.09.2026 | 69,16 | 69,17 | 68,16 | 68,32 | -1,26% | 1.841.422,00 |
| 14.09.2026 | 69,46 | 69,84 | 68,78 | 69,19 | 0,10% | 1.253.022,00 |
| 11.09.2026 | 69,80 | 70,02 | 68,85 | 69,12 | -0,62% | 1.133.390,00 |
| 10.09.2026 | 70,19 | 70,46 | 69,29 | 69,55 | -0,57% | 1.259.130,00 |
| 09.09.2026 | 70,51 | 70,68 | 69,47 | 69,95 | -0,86% | 990.817,00 |
| 08.09.2026 | 70,44 | 70,91 | 69,61 | 70,56 | 0,26% | 1.307.630,00 |
| 04.09.2026 | 70,44 | 71,14 | 70,22 | 70,38 | 0,16% | 1.704.256,00 |
| 03.09.2026 | 70,95 | 71,03 | 70,22 | 70,27 | -0,44% | 1.086.780,00 |
| 02.09.2026 | 70,42 | 70,72 | 69,52 | 70,58 | 0,60% | 1.341.702,00 |
| 01.09.2026 | 70,16 | 70,58 | 69,79 | 70,16 | 0,29% | 1.293.640,00 |
| 31.08.2026 | 70,40 | 70,50 | 69,65 | 69,96 | -0,78% | 2.078.568,00 |
| 28.08.2026 | 70,59 | 70,85 | 70,26 | 70,51 | 0,18% | 953.919,00 |
| 27.08.2026 | 71,00 | 71,14 | 70,31 | 70,38 | -1,08% | 797.190,00 |
| 26.08.2026 | 71,75 | 72,03 | 71,14 | 71,15 | -0,88% | 794.413,00 |
| 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 |