53,700€
2,25%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 52,69 | 53,81 | 52,25 | 53,72 | 2,28% | 19,00 |
| 29.01.2025 | 53,06 | 53,54 | 52,52 | 52,52 | -1,28% | - |
| 28.01.2025 | 54,12 | 54,20 | 53,20 | 53,20 | -1,81% | 17,00 |
| 27.01.2025 | 52,66 | 54,20 | 52,56 | 54,18 | 3,16% | 41,00 |
| 24.01.2025 | 52,12 | 52,52 | 52,12 | 52,52 | 0,19% | - |
| 23.01.2025 | 53,20 | 53,20 | 52,02 | 52,42 | -0,76% | 34,00 |
| 22.01.2025 | 54,38 | 54,38 | 52,82 | 52,82 | -3,15% | - |
| 21.01.2025 | 53,68 | 54,54 | 53,68 | 54,54 | 1,94% | - |
| 20.01.2025 | 53,88 | 53,88 | 53,50 | 53,50 | -1,33% | - |
| 17.01.2025 | 53,78 | 54,40 | 53,78 | 54,22 | 0,74% | 130,00 |
| 16.01.2025 | 52,76 | 53,82 | 52,76 | 53,82 | 2,24% | - |
| 15.01.2025 | 52,52 | 53,66 | 52,52 | 52,64 | 0,04% | - |
| 14.01.2025 | 51,96 | 52,62 | 51,96 | 52,62 | 0,73% | - |
| 13.01.2025 | 52,42 | 52,82 | 51,92 | 52,24 | -0,57% | 50,00 |
| 10.01.2025 | 52,74 | 52,74 | 52,52 | 52,54 | -0,23% | - |
| 09.01.2025 | 53,02 | 53,02 | 52,66 | 52,66 | -0,64% | 600,00 |
| 08.01.2025 | 53,02 | 53,84 | 52,84 | 53,00 | -0,15% | 119,00 |
| 07.01.2025 | 52,54 | 53,48 | 52,54 | 53,08 | 0,61% | 379,00 |
| 06.01.2025 | 52,92 | 53,18 | 52,52 | 52,76 | -0,53% | - |
| 03.01.2025 | 52,62 | 53,10 | 52,56 | 53,04 | 0,65% | 30,00 |
| 02.01.2025 | 52,06 | 53,40 | 52,06 | 52,70 | 0,42% | 14,00 |
| 30.12.2024 | 51,96 | 52,72 | 51,96 | 52,48 | 0,23% | 271,00 |
| 27.12.2024 | 52,36 | 53,30 | 52,22 | 52,36 | 0,04% | 310,00 |
| 23.12.2024 | 51,90 | 52,52 | 51,90 | 52,34 | 0,77% | 18,00 |
| 20.12.2024 | 51,72 | 52,58 | 51,06 | 51,94 | 0,50% | 650,00 |
| 19.12.2024 | 52,52 | 53,02 | 51,68 | 51,68 | -1,41% | 260,00 |
| 18.12.2024 | 53,44 | 53,86 | 52,42 | 52,42 | -2,42% | 331,00 |
| 17.12.2024 | 53,60 | 54,20 | 53,60 | 53,72 | -0,56% | 200,00 |
| 16.12.2024 | 54,08 | 54,80 | 54,02 | 54,02 | -0,22% | 20,00 |
| 13.12.2024 | 53,26 | 54,16 | 53,26 | 54,14 | 1,61% | - |
| 12.12.2024 | 52,62 | 53,64 | 52,62 | 53,28 | 0,87% | 398,00 |
| 11.12.2024 | 52,78 | 53,00 | 52,58 | 52,82 | 0,23% | 20,00 |
| 10.12.2024 | 53,26 | 53,46 | 52,70 | 52,70 | -1,53% | 15,00 |
| 09.12.2024 | 52,58 | 53,94 | 52,58 | 53,52 | 1,36% | 415,00 |
| 06.12.2024 | 52,56 | 53,28 | 52,56 | 52,80 | -0,11% | 100,00 |
| 05.12.2024 | 52,80 | 53,14 | 52,46 | 52,86 | 0,11% | 200,00 |
| 04.12.2024 | 52,96 | 53,22 | 52,78 | 52,80 | -0,79% | 160,00 |
| 03.12.2024 | 53,10 | 53,22 | 52,66 | 53,22 | 0,08% | 60,00 |
| 02.12.2024 | 54,14 | 54,46 | 53,18 | 53,18 | -1,01% | 400,00 |
| 29.11.2024 | 54,16 | 54,52 | 53,72 | 53,72 | -0,74% | - |
| 28.11.2024 | 54,08 | 55,14 | 54,08 | 54,12 | -0,22% | 46,00 |
| 27.11.2024 | 53,90 | 54,80 | 53,90 | 54,24 | 0,59% | - |
| 26.11.2024 | 54,56 | 54,86 | 53,70 | 53,92 | -1,32% | 241,00 |
| 25.11.2024 | 54,42 | 55,18 | 54,26 | 54,64 | 0,07% | 300,00 |
| 22.11.2024 | 54,12 | 55,28 | 54,12 | 54,60 | 0,89% | 20,00 |
| 21.11.2024 | 53,32 | 54,16 | 53,32 | 54,12 | 1,16% | - |
| 20.11.2024 | 53,14 | 53,66 | 52,58 | 53,50 | 0,72% | - |
| 19.11.2024 | 52,78 | 53,36 | 52,50 | 53,12 | 0,49% | 254,00 |
| 18.11.2024 | 52,66 | 52,86 | 52,46 | 52,86 | 0,04% | - |
| 15.11.2024 | 51,52 | 52,84 | 51,52 | 52,84 | 1,73% | 110,00 |
| 14.11.2024 | 52,12 | 52,42 | 51,72 | 51,94 | -0,61% | 50,00 |
| 13.11.2024 | 51,52 | 52,50 | 51,52 | 52,26 | 0,81% | 500,00 |
| 12.11.2024 | 52,00 | 52,76 | 51,80 | 51,84 | -0,35% | 307,00 |
| 11.11.2024 | 53,48 | 53,48 | 52,02 | 52,02 | -1,33% | 447,00 |
| 08.11.2024 | 51,34 | 52,86 | 51,34 | 52,72 | 2,65% | 3,00 |
| 07.11.2024 | 51,26 | 51,68 | 51,02 | 51,36 | 0,00% | 370,00 |
| 06.11.2024 | 52,56 | 53,08 | 50,80 | 51,36 | 0,78% | 527,00 |
| 05.11.2024 | 50,62 | 51,54 | 50,18 | 50,96 | 0,59% | 60,00 |
| 04.11.2024 | 51,40 | 51,40 | 50,48 | 50,66 | 0,00% | 1.080,00 |
| 01.11.2024 | 51,02 | 51,88 | 50,66 | 50,66 | -0,71% | 40,00 |
| 31.10.2024 | 51,42 | 51,70 | 51,02 | 51,02 | -0,78% | - |
| 30.10.2024 | 52,30 | 52,82 | 51,32 | 51,42 | -1,91% | - |
| 29.10.2024 | 52,92 | 53,06 | 52,42 | 52,42 | -0,94% | 10,00 |
| 28.10.2024 | 52,98 | 53,26 | 52,92 | 52,92 | 0,27% | 126,00 |
| 25.10.2024 | 54,00 | 54,00 | 52,78 | 52,78 | -2,26% | 600,00 |
| 24.10.2024 | 54,42 | 54,68 | 54,00 | 54,00 | -1,10% | - |
| 23.10.2024 | 54,12 | 55,00 | 54,12 | 54,60 | -0,04% | 30,00 |
| 22.10.2024 | 54,12 | 54,82 | 54,12 | 54,62 | 0,55% | 30,00 |
| 21.10.2024 | 55,12 | 55,58 | 54,32 | 54,32 | -1,20% | 50,00 |
| 18.10.2024 | 54,52 | 54,98 | 54,24 | 54,98 | 0,59% | - |
| 17.10.2024 | 54,78 | 55,00 | 54,38 | 54,66 | -0,76% | 100,00 |
| 16.10.2024 | 54,40 | 55,12 | 54,40 | 55,08 | 0,81% | - |
| 15.10.2024 | 54,70 | 54,96 | 54,54 | 54,64 | -0,40% | - |
| 14.10.2024 | 54,42 | 55,52 | 54,26 | 54,86 | 0,62% | 191,00 |
| 11.10.2024 | 53,92 | 54,56 | 53,92 | 54,52 | 0,70% | 18,00 |
| 10.10.2024 | 54,30 | 54,30 | 54,14 | 54,14 | -0,59% | - |
| 09.10.2024 | 53,92 | 54,50 | 53,92 | 54,46 | 0,55% | - |
| 08.10.2024 | 54,42 | 54,42 | 53,96 | 54,16 | -0,66% | - |
| 07.10.2024 | 54,52 | 54,70 | 54,32 | 54,52 | -0,22% | 7,00 |
| 04.10.2024 | 54,90 | 55,16 | 54,44 | 54,64 | -0,51% | - |
| 03.10.2024 | 54,94 | 54,98 | 54,60 | 54,92 | -0,18% | - |
| 02.10.2024 | 54,92 | 55,02 | 54,68 | 55,02 | -0,29% | - |
| 01.10.2024 | 55,50 | 55,68 | 54,98 | 55,18 | -0,68% | - |
| 30.09.2024 | 55,74 | 56,00 | 54,76 | 55,56 | -0,82% | 148,00 |
| 27.09.2024 | 56,02 | 56,82 | 55,98 | 56,02 | -0,11% | 66,00 |
| 26.09.2024 | 55,96 | 56,62 | 55,88 | 56,08 | 0,11% | 13,00 |
| 25.09.2024 | 56,42 | 56,50 | 55,92 | 56,02 | -0,85% | - |
| 24.09.2024 | 57,34 | 57,48 | 56,38 | 56,50 | -0,39% | 143,00 |
| 23.09.2024 | 56,18 | 56,72 | 56,18 | 56,72 | 1,87% | 40,00 |
| 20.09.2024 | 56,76 | 56,76 | 55,68 | 55,68 | -1,14% | 150,00 |
| 19.09.2024 | 57,02 | 57,02 | 56,32 | 56,32 | -1,23% | - |
| 18.09.2024 | 57,28 | 57,28 | 56,58 | 57,02 | 0,78% | 20,00 |
| 17.09.2024 | 57,08 | 57,32 | 56,58 | 56,58 | -1,39% | - |
| 16.09.2024 | 56,72 | 57,38 | 56,72 | 57,38 | 0,88% | - |
| 13.09.2024 | 55,82 | 56,88 | 55,82 | 56,88 | 1,75% | - |
| 12.09.2024 | 56,32 | 56,32 | 55,86 | 55,90 | -0,57% | - |
| 11.09.2024 | 56,60 | 56,60 | 55,72 | 56,22 | -0,18% | 50,00 |
| 10.09.2024 | 55,34 | 56,32 | 55,32 | 56,32 | 1,59% | 204,00 |
| 09.09.2024 | 55,52 | 56,28 | 54,56 | 55,44 | 0,36% | 1.965,00 |
| 06.09.2024 | 54,56 | 55,24 | 54,56 | 55,24 | 1,17% | 40,00 |