67,370$
1,68%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 65,22 | 66,20 | 64,72 | 66,00 | 1,13% | 1.414.222,00 |
| 30.10.2025 | 66,49 | 66,75 | 65,26 | 65,26 | -1,54% | 1.588.995,00 |
| 29.10.2025 | 67,38 | 68,56 | 65,80 | 66,28 | 0,26% | 2.016.032,00 |
| 28.10.2025 | 66,40 | 66,69 | 65,78 | 66,11 | -1,11% | 937.674,00 |
| 27.10.2025 | 66,49 | 66,85 | 66,07 | 66,85 | 0,06% | 1.197.277,00 |
| 24.10.2025 | 67,90 | 68,00 | 66,71 | 66,81 | -1,61% | 952.799,00 |
| 23.10.2025 | 67,83 | 68,54 | 67,10 | 67,90 | 0,37% | 844.333,00 |
| 22.10.2025 | 67,68 | 68,14 | 67,56 | 67,65 | 0,21% | 1.203.761,00 |
| 21.10.2025 | 68,80 | 68,97 | 67,00 | 67,51 | -1,70% | 1.098.251,00 |
| 20.10.2025 | 68,76 | 68,94 | 67,94 | 68,68 | 0,32% | 808.431,00 |
| 17.10.2025 | 68,05 | 68,61 | 67,77 | 68,46 | 0,41% | 990.634,00 |
| 16.10.2025 | 68,23 | 68,85 | 67,83 | 68,18 | 0,00% | 907.658,00 |
| 15.10.2025 | 67,68 | 68,40 | 67,59 | 68,18 | 0,74% | 913.667,00 |
| 14.10.2025 | 67,44 | 68,20 | 67,42 | 67,68 | 0,22% | 1.060.213,00 |
| 13.10.2025 | 66,74 | 67,73 | 66,60 | 67,53 | 1,00% | 644.361,00 |
| 10.10.2025 | 66,99 | 67,57 | 66,77 | 66,86 | -0,31% | 707.107,00 |
| 09.10.2025 | 67,45 | 67,83 | 66,88 | 67,07 | -0,24% | 685.125,00 |
| 08.10.2025 | 68,28 | 68,28 | 67,16 | 67,23 | -1,44% | 992.865,00 |
| 07.10.2025 | 68,17 | 68,56 | 67,88 | 68,21 | 0,06% | 934.727,00 |
| 06.10.2025 | 68,74 | 68,90 | 68,05 | 68,17 | -0,39% | 1.309.309,00 |
| 02.10.2025 | 68,00 | 68,61 | 67,73 | 68,44 | -0,04% | 809.219,00 |
| 01.10.2025 | 67,76 | 68,84 | 67,74 | 68,47 | 1,33% | 1.412.693,00 |
| 30.09.2025 | 67,24 | 67,73 | 67,18 | 67,57 | -0,75% | 1.108.441,00 |
| 29.09.2025 | 68,74 | 68,80 | 68,01 | 68,08 | -0,54% | 1.222.625,00 |
| 26.09.2025 | 67,78 | 68,76 | 67,71 | 68,45 | 1,56% | 1.610.129,00 |
| 25.09.2025 | 67,59 | 67,87 | 67,15 | 67,40 | 0,12% | 987.689,00 |
| 24.09.2025 | 67,70 | 67,85 | 67,22 | 67,32 | -0,61% | 1.245.682,00 |
| 23.09.2025 | 67,18 | 67,87 | 67,02 | 67,73 | 0,94% | 775.237,00 |
| 22.09.2025 | 67,48 | 67,55 | 66,86 | 67,10 | -0,10% | 828.003,00 |
| 19.09.2025 | 67,60 | 67,91 | 67,11 | 67,17 | -0,42% | 3.426.291,00 |
| 18.09.2025 | 67,50 | 68,03 | 67,31 | 67,45 | -0,72% | 770.155,00 |
| 17.09.2025 | 68,11 | 68,88 | 67,79 | 67,94 | -0,22% | 1.064.838,00 |
| 16.09.2025 | 68,38 | 68,67 | 67,94 | 68,09 | -0,82% | 1.224.648,00 |
| 15.09.2025 | 68,76 | 69,00 | 68,50 | 68,65 | -0,07% | 1.111.274,00 |
| 12.09.2025 | 68,37 | 68,98 | 68,22 | 68,70 | 0,35% | 1.041.614,00 |
| 11.09.2025 | 68,11 | 68,63 | 67,72 | 68,46 | 1,48% | 984.134,00 |
| 10.09.2025 | 67,50 | 68,16 | 67,37 | 67,46 | -0,43% | 927.171,00 |
| 09.09.2025 | 67,21 | 67,81 | 66,97 | 67,75 | 0,59% | 991.321,00 |
| 08.09.2025 | 67,38 | 67,82 | 67,00 | 67,35 | -1,13% | 1.117.399,00 |
| 05.09.2025 | 67,38 | 68,28 | 67,29 | 68,12 | 1,82% | 1.350.625,00 |
| 04.09.2025 | 66,98 | 67,64 | 66,15 | 66,90 | 0,24% | 915.285,00 |
| 03.09.2025 | 66,28 | 66,76 | 65,96 | 66,74 | 0,71% | 849.829,00 |
| 02.09.2025 | 66,75 | 66,94 | 65,71 | 66,27 | -1,24% | 1.037.342,00 |
| 29.08.2025 | 66,55 | 67,11 | 66,49 | 67,10 | 0,93% | 850.711,00 |
| 28.08.2025 | 66,79 | 66,80 | 66,07 | 66,48 | -0,54% | 675.152,00 |
| 27.08.2025 | 66,12 | 67,13 | 66,09 | 66,84 | 1,38% | 1.078.438,00 |
| 26.08.2025 | 65,94 | 66,26 | 65,64 | 65,93 | 0,11% | 2.079.818,00 |
| 25.08.2025 | 66,00 | 66,52 | 65,86 | 65,86 | -0,38% | 1.609.699,00 |
| 22.08.2025 | 66,70 | 67,40 | 66,02 | 66,11 | -0,62% | 1.392.924,00 |
| 21.08.2025 | 66,30 | 66,76 | 66,16 | 66,52 | -0,15% | 657.015,00 |
| 20.08.2025 | 65,91 | 66,80 | 65,67 | 66,62 | 1,60% | 1.143.273,00 |
| 19.08.2025 | 64,68 | 66,03 | 64,68 | 65,57 | 1,41% | 1.701.170,00 |
| 18.08.2025 | 65,17 | 65,41 | 64,60 | 64,66 | -0,72% | 1.057.897,00 |
| 15.08.2025 | 65,27 | 65,38 | 64,91 | 65,13 | -0,08% | 1.227.572,00 |
| 14.08.2025 | 65,35 | 65,58 | 64,91 | 65,18 | -0,84% | 823.548,00 |
| 13.08.2025 | 65,47 | 65,75 | 64,91 | 65,73 | 0,41% | 1.137.642,00 |
| 12.08.2025 | 65,68 | 65,89 | 64,58 | 65,46 | -0,21% | 834.943,00 |
| 11.08.2025 | 65,64 | 66,10 | 65,36 | 65,60 | -0,43% | 893.841,00 |
| 08.08.2025 | 65,77 | 65,94 | 65,37 | 65,88 | 0,15% | 902.060,00 |
| 07.08.2025 | 64,98 | 65,80 | 64,66 | 65,78 | 1,47% | 1.105.683,00 |
| 06.08.2025 | 66,15 | 66,26 | 64,73 | 64,83 | -1,95% | 1.711.395,00 |
| 05.08.2025 | 66,00 | 66,22 | 65,56 | 66,12 | 0,06% | 1.174.654,00 |
| 04.08.2025 | 64,79 | 66,24 | 64,79 | 66,08 | 1,69% | 1.636.229,00 |
| 01.08.2025 | 64,40 | 65,09 | 64,08 | 64,98 | 1,28% | 1.471.033,00 |
| 31.07.2025 | 63,49 | 64,84 | 63,22 | 64,16 | 0,77% | 1.693.231,00 |
| 30.07.2025 | 64,84 | 66,64 | 63,15 | 63,67 | -1,59% | 2.670.034,00 |
| 29.07.2025 | 64,40 | 64,78 | 64,04 | 64,70 | 1,05% | 2.054.104,00 |
| 28.07.2025 | 64,34 | 64,90 | 63,96 | 64,03 | -0,88% | 1.636.049,00 |
| 25.07.2025 | 64,27 | 64,65 | 63,80 | 64,60 | 0,25% | 1.113.466,00 |
| 24.07.2025 | 63,22 | 64,48 | 63,22 | 64,44 | 1,59% | 1.791.036,00 |
| 23.07.2025 | 63,55 | 64,19 | 62,99 | 63,43 | -0,46% | 1.250.142,00 |
| 22.07.2025 | 61,86 | 63,77 | 61,80 | 63,72 | 3,06% | 1.509.655,00 |
| 21.07.2025 | 61,93 | 62,48 | 61,67 | 61,83 | 0,23% | 1.039.482,00 |
| 18.07.2025 | 61,34 | 61,76 | 61,19 | 61,69 | 0,65% | 891.832,00 |
| 17.07.2025 | 61,38 | 61,90 | 61,09 | 61,29 | -0,78% | 1.002.492,00 |
| 16.07.2025 | 61,64 | 62,23 | 61,43 | 61,77 | 0,15% | 912.998,00 |
| 15.07.2025 | 63,25 | 63,88 | 61,65 | 61,68 | -2,84% | 1.166.812,00 |
| 14.07.2025 | 62,79 | 63,51 | 62,79 | 63,48 | 1,02% | 821.028,00 |
| 11.07.2025 | 62,03 | 63,02 | 61,65 | 62,84 | 0,58% | 1.140.720,00 |
| 10.07.2025 | 61,62 | 63,08 | 61,61 | 62,48 | 1,10% | 1.112.701,00 |
| 09.07.2025 | 62,28 | 62,49 | 61,76 | 61,80 | -0,80% | 883.478,00 |
| 08.07.2025 | 62,30 | 62,93 | 62,00 | 62,30 | -0,57% | 1.207.920,00 |
| 07.07.2025 | 63,33 | 63,50 | 62,38 | 62,66 | -0,90% | 1.016.690,00 |
| 03.07.2025 | 63,29 | 63,59 | 62,89 | 63,23 | -0,14% | 441.062,00 |
| 02.07.2025 | 62,88 | 63,34 | 62,69 | 63,32 | 0,52% | 953.428,00 |
| 01.07.2025 | 62,15 | 63,65 | 62,15 | 62,99 | 0,98% | 1.511.664,00 |
| 30.06.2025 | 62,20 | 62,42 | 61,12 | 62,38 | -0,78% | 1.490.563,00 |
| 27.06.2025 | 62,88 | 63,62 | 62,53 | 62,87 | -0,17% | 1.632.089,00 |
| 26.06.2025 | 62,75 | 63,08 | 62,27 | 62,98 | 0,53% | 1.138.478,00 |
| 25.06.2025 | 64,00 | 64,12 | 62,63 | 62,65 | -2,70% | 1.910.220,00 |
| 24.06.2025 | 64,53 | 64,70 | 64,10 | 64,39 | -0,22% | 1.028.268,00 |
| 23.06.2025 | 63,66 | 64,57 | 63,61 | 64,53 | 1,78% | 1.125.658,00 |
| 20.06.2025 | 63,57 | 64,12 | 63,10 | 63,40 | -0,49% | 3.584.489,00 |
| 18.06.2025 | 63,17 | 63,98 | 63,03 | 63,71 | 1,13% | 1.197.217,00 |
| 17.06.2025 | 62,56 | 63,14 | 62,22 | 63,00 | 0,33% | 1.035.147,00 |