70,520$
-1,01%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 71,11 | 71,62 | 70,31 | 70,52 | -1,01% | 1.662.064,00 |
| 07.07.2026 | 71,32 | 72,34 | 71,06 | 71,24 | 0,98% | 2.017.715,00 |
| 06.07.2026 | 71,00 | 71,26 | 70,40 | 70,55 | -1,08% | 1.640.010,00 |
| 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% | 2.156.998,00 |
| 30.06.2026 | 72,17 | 72,47 | 71,44 | 71,50 | -2,72% | 1.696.092,00 |
| 29.06.2026 | 73,64 | 73,74 | 72,84 | 73,50 | -0,49% | 1.752.253,00 |
| 26.06.2026 | 73,94 | 74,52 | 73,53 | 73,86 | 0,70% | 1.969.679,00 |
| 25.06.2026 | 72,99 | 73,36 | 71,97 | 73,35 | 0,99% | 1.361.556,00 |
| 24.06.2026 | 73,05 | 73,25 | 71,87 | 72,63 | 0,46% | 1.780.168,00 |
| 23.06.2026 | 71,85 | 72,84 | 71,85 | 72,30 | 1,22% | 1.810.292,00 |
| 22.06.2026 | 71,10 | 71,73 | 70,75 | 71,43 | 0,29% | 2.024.843,00 |
| 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% | 2.633.399,00 |
| 16.06.2026 | 76,43 | 76,53 | 75,54 | 76,16 | 0,91% | 1.248.074,00 |
| 15.06.2026 | 76,57 | 76,97 | 75,36 | 75,47 | -1,62% | 1.226.468,00 |
| 12.06.2026 | 76,66 | 76,97 | 75,83 | 76,71 | 1,50% | 1.133.622,00 |
| 11.06.2026 | 76,25 | 76,91 | 75,55 | 75,58 | -0,34% | 1.568.133,00 |
| 10.06.2026 | 75,96 | 76,63 | 75,74 | 75,84 | 0,46% | 1.331.553,00 |
| 09.06.2026 | 74,40 | 75,69 | 74,13 | 75,49 | 2,08% | 1.750.892,00 |
| 08.06.2026 | 74,99 | 75,14 | 73,60 | 73,95 | -0,72% | 1.600.974,00 |
| 05.06.2026 | 73,84 | 75,11 | 73,41 | 74,49 | 0,69% | 1.353.265,00 |
| 04.06.2026 | 74,61 | 74,98 | 73,41 | 73,98 | 0,54% | 1.667.165,00 |
| 03.06.2026 | 73,49 | 74,06 | 73,34 | 73,58 | -0,28% | 1.238.791,00 |
| 02.06.2026 | 73,06 | 74,25 | 72,86 | 73,79 | 1,26% | 1.537.319,00 |
| 01.06.2026 | 73,79 | 73,84 | 72,59 | 72,87 | -2,08% | 1.309.683,00 |
| 29.05.2026 | 74,32 | 74,61 | 73,49 | 74,42 | 0,28% | 2.801.019,00 |
| 28.05.2026 | 74,47 | 74,76 | 74,01 | 74,21 | -0,19% | 1.448.898,00 |
| 27.05.2026 | 74,85 | 75,00 | 74,23 | 74,35 | -0,71% | 1.232.478,00 |
| 26.05.2026 | 74,52 | 74,89 | 74,25 | 74,88 | 0,54% | 1.124.974,00 |
| 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% | 1.194.638,00 |
| 20.05.2026 | 74,70 | 75,24 | 74,59 | 75,01 | 0,62% | 1.389.187,00 |
| 19.05.2026 | 73,46 | 74,87 | 73,43 | 74,55 | 0,88% | 1.109.309,00 |
| 18.05.2026 | 73,25 | 74,27 | 73,25 | 73,90 | 1,39% | 1.175.455,00 |
| 15.05.2026 | 73,52 | 73,52 | 72,84 | 72,89 | -1,09% | 922.092,00 |
| 14.05.2026 | 74,14 | 74,30 | 73,62 | 73,69 | -0,35% | 644.907,00 |
| 13.05.2026 | 74,40 | 74,67 | 73,62 | 73,95 | -1,04% | 1.018.807,00 |
| 12.05.2026 | 74,11 | 74,87 | 73,68 | 74,73 | 0,92% | 1.059.332,00 |
| 11.05.2026 | 74,42 | 74,66 | 73,80 | 74,05 | -0,07% | 1.300.831,00 |
| 08.05.2026 | 73,94 | 74,70 | 73,77 | 74,10 | 0,27% | 998.124,00 |
| 07.05.2026 | 73,63 | 74,23 | 72,64 | 73,90 | 0,07% | 2.534.562,00 |
| 06.05.2026 | 73,43 | 74,20 | 73,31 | 73,85 | 0,92% | 1.100.299,00 |
| 05.05.2026 | 72,52 | 73,45 | 72,36 | 73,18 | 1,04% | 974.097,00 |
| 04.05.2026 | 72,14 | 73,00 | 72,07 | 72,43 | -0,23% | 1.056.858,00 |
| 01.05.2026 | 72,83 | 72,83 | 72,28 | 72,60 | -0,45% | 879.938,00 |
| 30.04.2026 | 72,37 | 73,32 | 72,17 | 72,93 | 1,21% | 1.245.651,00 |
| 29.04.2026 | 73,75 | 73,94 | 71,80 | 72,06 | -0,83% | 1.727.841,00 |
| 28.04.2026 | 72,89 | 73,17 | 71,81 | 72,66 | 0,36% | 1.434.657,00 |
| 27.04.2026 | 73,22 | 73,51 | 72,40 | 72,40 | -0,98% | 1.351.194,00 |
| 24.04.2026 | 73,62 | 73,95 | 72,99 | 73,12 | -0,81% | 1.379.901,00 |
| 23.04.2026 | 73,32 | 73,91 | 72,52 | 73,72 | 1,17% | 1.051.072,00 |
| 22.04.2026 | 74,15 | 74,32 | 72,44 | 72,87 | -1,26% | 1.144.854,00 |
| 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% | 857.002,00 |
| 17.04.2026 | 73,00 | 74,03 | 72,68 | 73,98 | 1,50% | 1.164.137,00 |
| 16.04.2026 | 71,53 | 72,91 | 71,53 | 72,89 | 1,83% | 1.507.896,00 |
| 15.04.2026 | 71,36 | 71,72 | 70,89 | 71,58 | -0,04% | 1.122.866,00 |
| 14.04.2026 | 71,07 | 71,81 | 71,02 | 71,61 | 0,56% | 1.077.005,00 |
| 13.04.2026 | 71,35 | 71,49 | 70,31 | 71,21 | -0,57% | 1.289.589,00 |
| 10.04.2026 | 71,50 | 71,85 | 71,12 | 71,62 | 0,28% | 1.055.354,00 |
| 09.04.2026 | 71,16 | 72,31 | 70,93 | 71,42 | 0,00% | 1.044.748,00 |
| 08.04.2026 | 71,26 | 71,82 | 71,20 | 71,42 | 0,71% | 1.671.200,00 |
| 07.04.2026 | 70,39 | 71,23 | 69,92 | 70,92 | 1,44% | 1.209.881,00 |
| 06.04.2026 | 69,88 | 70,28 | 69,58 | 69,91 | -0,48% | 1.306.276,00 |
| 02.04.2026 | 69,72 | 70,58 | 69,31 | 70,25 | 1,24% | 1.391.776,00 |
| 01.04.2026 | 68,14 | 69,46 | 67,90 | 69,39 | 2,10% | 1.686.765,00 |
| 31.03.2026 | 67,65 | 68,64 | 67,17 | 67,96 | 0,07% | 2.179.232,00 |
| 30.03.2026 | 68,39 | 68,75 | 67,51 | 67,91 | 0,44% | 1.972.678,00 |
| 27.03.2026 | 67,70 | 68,22 | 67,38 | 67,61 | -0,01% | 1.079.978,00 |
| 26.03.2026 | 67,25 | 67,93 | 67,11 | 67,62 | 0,27% | 802.635,00 |
| 25.03.2026 | 67,91 | 68,01 | 66,89 | 67,44 | 0,06% | 843.435,00 |
| 24.03.2026 | 67,41 | 68,14 | 67,26 | 67,40 | -0,31% | 825.874,00 |
| 23.03.2026 | 68,08 | 68,44 | 67,36 | 67,61 | 0,09% | 965.521,00 |
| 20.03.2026 | 69,55 | 69,55 | 67,08 | 67,55 | -2,64% | 2.574.312,00 |
| 19.03.2026 | 69,92 | 70,15 | 69,19 | 69,38 | -0,86% | 1.157.233,00 |
| 18.03.2026 | 71,60 | 71,60 | 69,97 | 69,98 | -2,40% | 913.165,00 |
| 17.03.2026 | 72,51 | 72,68 | 71,53 | 71,70 | -0,04% | 999.870,00 |
| 16.03.2026 | 72,65 | 72,65 | 71,59 | 71,73 | 0,34% | 884.250,00 |
| 13.03.2026 | 72,57 | 73,57 | 71,20 | 71,49 | -0,45% | 863.627,00 |
| 12.03.2026 | 71,35 | 72,65 | 71,09 | 71,81 | 0,46% | 1.390.104,00 |
| 11.03.2026 | 71,70 | 72,16 | 71,29 | 71,48 | -1,08% | 860.883,00 |
| 10.03.2026 | 72,47 | 73,13 | 71,96 | 72,26 | -0,19% | 941.774,00 |
| 09.03.2026 | 72,07 | 72,68 | 71,34 | 72,40 | -0,29% | 1.044.563,00 |
| 06.03.2026 | 72,15 | 72,72 | 71,66 | 72,61 | 0,04% | 863.522,00 |
| 05.03.2026 | 72,54 | 72,65 | 71,86 | 72,58 | -0,58% | 1.086.964,00 |
| 04.03.2026 | 73,72 | 73,84 | 72,55 | 73,00 | -1,07% | 967.594,00 |
| 03.03.2026 | 73,28 | 74,15 | 73,17 | 73,79 | -1,11% | 1.102.110,00 |
| 02.03.2026 | 74,32 | 74,88 | 73,91 | 74,62 | -0,04% | 1.382.466,00 |
| 27.02.2026 | 74,33 | 75,69 | 74,30 | 74,65 | 0,54% | 1.888.473,00 |
| 26.02.2026 | 73,23 | 74,29 | 73,23 | 74,25 | 1,17% | 1.061.843,00 |
| 25.02.2026 | 73,07 | 73,41 | 72,29 | 73,39 | -0,07% | 1.146.660,00 |
| 24.02.2026 | 73,10 | 73,74 | 72,61 | 73,44 | 0,52% | 1.246.500,00 |
| 23.02.2026 | 72,26 | 73,74 | 72,26 | 73,06 | 0,94% | 1.754.927,00 |
| 20.02.2026 | 71,68 | 72,71 | 71,57 | 72,38 | 0,81% | 1.888.244,00 |
| 19.02.2026 | 71,50 | 71,89 | 71,00 | 71,80 | 0,57% | 2.007.941,00 |
| 18.02.2026 | 71,60 | 71,65 | 70,60 | 71,39 | -3,74% | 4.557.923,00 |
| 17.02.2026 | 74,22 | 74,72 | 73,37 | 74,16 | -0,05% | 1.010.272,00 |
| 13.02.2026 | 73,48 | 74,24 | 72,61 | 74,20 | 1,50% | 1.158.230,00 |
| 12.02.2026 | 72,47 | 74,29 | 72,47 | 73,10 | 1,13% | 1.779.857,00 |