57,895€
-0,10%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 57,95 | 58,32 | 57,73 | 58,26 | 0,53% | 812,00 |
| 17.09.2026 | 58,11 | 58,24 | 57,68 | 57,96 | -0,34% | 2.201,00 |
| 16.09.2026 | 59,19 | 59,66 | 57,78 | 58,16 | -1,75% | 929,00 |
| 15.09.2026 | 59,96 | 60,02 | 59,09 | 59,19 | -1,18% | 246,00 |
| 14.09.2026 | 59,75 | 60,55 | 59,50 | 59,90 | 0,47% | 2.272,00 |
| 11.09.2026 | 59,89 | 60,34 | 59,36 | 59,62 | -0,48% | 471,00 |
| 10.09.2026 | 60,11 | 60,65 | 59,66 | 59,91 | -0,45% | 1.283,00 |
| 09.09.2026 | 60,61 | 60,71 | 59,70 | 60,18 | -0,87% | 1.144,00 |
| 08.09.2026 | 60,46 | 60,98 | 60,19 | 60,71 | 0,77% | 2.524,00 |
| 07.09.2026 | 60,58 | 60,61 | 59,80 | 60,24 | -0,57% | 1.288,00 |
| 04.09.2026 | 60,43 | 61,23 | 60,30 | 60,59 | 0,18% | 276,00 |
| 03.09.2026 | 60,87 | 61,17 | 60,37 | 60,48 | -0,66% | 4.152,00 |
| 02.09.2026 | 60,56 | 61,06 | 59,96 | 60,88 | 0,58% | 3.034,00 |
| 01.09.2026 | 60,24 | 60,83 | 60,19 | 60,53 | 0,51% | 250,00 |
| 31.08.2026 | 60,85 | 60,86 | 60,02 | 60,22 | -1,02% | 532,00 |
| 28.08.2026 | 60,46 | 61,09 | 60,39 | 60,84 | 0,73% | 928,00 |
| 27.08.2026 | 61,05 | 61,23 | 60,37 | 60,40 | -1,15% | 405,00 |
| 26.08.2026 | 61,55 | 61,80 | 61,06 | 61,10 | -0,57% | 823,00 |
| 25.08.2026 | 61,41 | 61,59 | 60,98 | 61,45 | 0,10% | 935,00 |
| 24.08.2026 | 60,98 | 61,86 | 60,98 | 61,39 | 0,64% | 2.082,00 |
| 21.08.2026 | 61,57 | 61,70 | 60,76 | 61,00 | -1,09% | 765,00 |
| 20.08.2026 | 61,67 | 62,10 | 61,40 | 61,67 | 0,08% | 706,00 |
| 19.08.2026 | 61,30 | 61,64 | 61,03 | 61,62 | -1,51% | 1.177,00 |
| 05.05.2026 | 61,99 | 62,81 | 61,88 | 62,56 | 0,95% | 1.018,00 |
| 04.05.2026 | 61,87 | 62,37 | 61,56 | 61,97 | -0,27% | 710,00 |
| 30.04.2026 | 61,71 | 62,61 | 61,52 | 62,14 | 0,66% | 562,00 |
| 29.04.2026 | 62,14 | 63,20 | 61,52 | 61,73 | -0,84% | 202,00 |
| 28.04.2026 | 61,86 | 62,90 | 61,39 | 62,25 | 0,74% | 493,00 |
| 27.04.2026 | 62,41 | 62,64 | 61,77 | 61,79 | -0,95% | 120,00 |
| 24.04.2026 | 63,13 | 63,17 | 62,29 | 62,39 | -1,13% | 222,00 |
| 23.04.2026 | 62,19 | 63,27 | 62,14 | 63,10 | 1,42% | 936,00 |
| 22.04.2026 | 62,85 | 63,28 | 61,86 | 62,22 | -1,01% | 627,00 |
| 21.04.2026 | 62,65 | 63,11 | 62,00 | 62,85 | 0,46% | 746,00 |
| 20.04.2026 | 62,94 | 63,06 | 62,48 | 62,56 | -0,50% | 2.825,00 |
| 17.04.2026 | 61,86 | 62,91 | 61,32 | 62,88 | 1,62% | 567,00 |
| 16.04.2026 | 60,64 | 61,89 | 60,64 | 61,88 | 2,05% | 771,00 |
| 15.04.2026 | 60,69 | 60,82 | 60,04 | 60,64 | -0,14% | 481,00 |
| 14.04.2026 | 60,50 | 60,85 | 60,15 | 60,72 | 0,28% | 715,00 |
| 13.04.2026 | 61,24 | 61,31 | 59,97 | 60,55 | -0,86% | 203,00 |
| 10.04.2026 | 61,00 | 61,16 | 60,63 | 61,08 | 0,05% | 307,00 |
| 09.04.2026 | 61,27 | 61,72 | 60,68 | 61,05 | -0,37% | 630,00 |
| 08.04.2026 | 61,77 | 62,05 | 60,83 | 61,27 | 0,16% | 374,00 |
| 07.04.2026 | 60,60 | 61,52 | 60,33 | 61,18 | 0,43% | 1.796,00 |
| 02.04.2026 | 59,86 | 61,09 | 59,59 | 60,92 | 1,74% | 283,00 |
| 01.04.2026 | 58,77 | 59,96 | 58,46 | 59,88 | 1,78% | 3.509,00 |
| 31.03.2026 | 58,63 | 59,42 | 58,37 | 58,83 | -0,67% | 489,00 |
| 30.03.2026 | 58,72 | 60,01 | 58,69 | 59,22 | 1,34% | 598,00 |
| 27.03.2026 | 58,64 | 59,16 | 58,43 | 58,44 | -0,32% | 1.084,00 |
| 26.03.2026 | 58,33 | 58,92 | 58,18 | 58,62 | 0,47% | 163,00 |
| 25.03.2026 | 58,58 | 59,22 | 57,72 | 58,35 | 0,52% | 729,00 |
| 24.03.2026 | 58,30 | 58,84 | 57,99 | 58,05 | -0,31% | 2.077,00 |
| 23.03.2026 | 57,99 | 59,22 | 56,33 | 58,23 | -0,26% | 2.147,00 |
| 20.03.2026 | 59,98 | 60,22 | 58,07 | 58,38 | -2,50% | 1.068,00 |
| 19.03.2026 | 61,04 | 61,17 | 59,63 | 59,87 | -1,92% | 1.230,00 |
| 18.03.2026 | 62,12 | 62,38 | 61,01 | 61,04 | -1,79% | 5.032,00 |
| 17.03.2026 | 62,50 | 63,05 | 62,01 | 62,15 | -0,40% | 792,00 |
| 16.03.2026 | 62,55 | 63,27 | 62,21 | 62,40 | -0,34% | 632,00 |
| 13.03.2026 | 62,53 | 64,08 | 62,33 | 62,62 | 0,42% | 467,00 |
| 12.03.2026 | 61,88 | 63,01 | 61,63 | 62,36 | 1,00% | 180,00 |
| 11.03.2026 | 62,12 | 62,43 | 61,59 | 61,74 | -0,80% | 406,00 |
| 10.03.2026 | 62,19 | 62,80 | 61,86 | 62,24 | 0,06% | 528,00 |
| 09.03.2026 | 62,94 | 62,94 | 61,69 | 62,20 | -0,49% | 441,00 |
| 06.03.2026 | 62,32 | 62,68 | 62,10 | 62,51 | 0,01% | 967,00 |
| 05.03.2026 | 62,88 | 63,01 | 61,97 | 62,50 | -0,37% | 498,00 |
| 04.03.2026 | 63,53 | 63,65 | 62,44 | 62,74 | -1,24% | 1.159,00 |
| 03.03.2026 | 63,75 | 64,05 | 63,32 | 63,52 | -0,52% | 754,00 |
| 02.03.2026 | 63,16 | 64,01 | 62,76 | 63,85 | 1,05% | 284,00 |
| 27.02.2026 | 62,90 | 64,05 | 62,53 | 63,19 | 0,43% | 1.111,00 |
| 26.02.2026 | 62,13 | 62,95 | 61,30 | 62,92 | 1,26% | 2.850,00 |
| 25.02.2026 | 62,24 | 62,39 | 61,31 | 62,13 | -0,43% | 89,00 |
| 24.02.2026 | 62,04 | 62,46 | 61,60 | 62,40 | 0,65% | 417,00 |
| 23.02.2026 | 61,19 | 62,53 | 61,19 | 62,00 | 0,94% | 409,00 |
| 20.02.2026 | 61,08 | 61,72 | 60,86 | 61,42 | 0,69% | 840,00 |
| 19.02.2026 | 60,54 | 61,16 | 60,05 | 61,00 | 0,68% | 3.354,00 |
| 18.02.2026 | 61,72 | 62,00 | 59,74 | 60,59 | -2,82% | 1.758,00 |
| 17.02.2026 | 62,25 | 63,18 | 60,94 | 62,34 | -0,26% | 1.531,00 |
| 16.02.2026 | 62,03 | 62,58 | 61,50 | 62,50 | -0,03% | 1.129,00 |
| 13.02.2026 | 61,67 | 62,54 | 61,21 | 62,52 | 1,54% | 665,00 |
| 12.02.2026 | 60,87 | 62,61 | 60,78 | 61,57 | 1,13% | 1.548,00 |
| 11.02.2026 | 60,93 | 61,41 | 59,74 | 60,88 | -0,21% | 526,00 |
| 10.02.2026 | 60,06 | 61,09 | 59,90 | 61,01 | 1,62% | 511,00 |
| 09.02.2026 | 60,07 | 60,10 | 59,54 | 60,04 | -0,38% | 476,00 |
| 06.02.2026 | 60,52 | 61,16 | 60,13 | 60,27 | -0,54% | 548,00 |
| 05.02.2026 | 59,37 | 60,82 | 59,23 | 60,60 | 2,12% | 2.418,00 |
| 04.02.2026 | 58,53 | 59,92 | 58,40 | 59,34 | 1,28% | 963,00 |
| 03.02.2026 | 58,02 | 58,71 | 57,73 | 58,59 | 1,05% | 244,00 |
| 02.02.2026 | 58,47 | 59,26 | 57,92 | 57,98 | -1,46% | 1.366,00 |
| 30.01.2026 | 57,95 | 58,85 | 57,43 | 58,84 | 1,82% | 359,00 |
| 29.01.2026 | 56,65 | 57,97 | 56,65 | 57,79 | 1,73% | 354,00 |
| 28.01.2026 | 57,72 | 57,89 | 56,68 | 56,81 | -1,11% | 2.064,00 |
| 27.01.2026 | 57,75 | 58,06 | 57,25 | 57,45 | -0,47% | 1.031,00 |
| 26.01.2026 | 58,48 | 58,87 | 57,58 | 57,72 | -1,55% | 616,00 |
| 23.01.2026 | 58,37 | 58,82 | 58,23 | 58,63 | 0,57% | 840,00 |
| 22.01.2026 | 59,50 | 59,77 | 58,11 | 58,30 | -2,10% | 899,00 |
| 21.01.2026 | 59,67 | 59,77 | 58,98 | 59,55 | -0,15% | 553,00 |
| 20.01.2026 | 59,96 | 59,96 | 58,87 | 59,64 | -0,38% | 666,00 |
| 19.01.2026 | 59,89 | 60,51 | 59,74 | 59,87 | -1,17% | 1.530,00 |
| 16.01.2026 | 59,39 | 60,59 | 59,03 | 60,58 | 2,00% | 911,00 |
| 15.01.2026 | 57,95 | 59,42 | 57,79 | 59,39 | 2,01% | 643,00 |
| 14.01.2026 | 57,56 | 58,25 | 57,28 | 58,22 | 1,11% | 952,00 |