54,400€
0,52%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,40 | 54,40 | 54,12 | 54,39 | 0,50% | - |
| 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 |
| 05.09.2024 | 54,24 | 55,20 | 54,24 | 54,60 | 0,33% | 20,00 |
| 04.09.2024 | 54,16 | 54,60 | 54,16 | 54,42 | 0,29% | - |
| 03.09.2024 | 54,10 | 54,92 | 54,10 | 54,26 | 0,63% | 50,00 |
| 02.09.2024 | 53,78 | 54,66 | 53,78 | 53,92 | -0,30% | 78,00 |
| 30.08.2024 | 53,18 | 54,08 | 53,18 | 54,08 | 1,62% | 65,00 |
| 29.08.2024 | 53,40 | 53,80 | 53,10 | 53,22 | -0,49% | 48,00 |
| 28.08.2024 | 53,34 | 54,06 | 53,20 | 53,48 | 0,56% | 15,00 |
| 27.08.2024 | 53,52 | 53,66 | 53,06 | 53,18 | -0,52% | 61,00 |
| 26.08.2024 | 53,52 | 53,92 | 53,46 | 53,46 | 0,49% | 329,00 |
| 23.08.2024 | 52,52 | 53,58 | 52,52 | 53,20 | 1,10% | 20,00 |
| 22.08.2024 | 52,48 | 53,20 | 52,48 | 52,62 | 0,15% | 22,00 |
| 21.08.2024 | 52,12 | 52,66 | 52,10 | 52,54 | 1,00% | 80,00 |
| 20.08.2024 | 52,50 | 52,62 | 51,96 | 52,02 | -0,84% | 150,00 |
| 19.08.2024 | 52,10 | 53,00 | 51,74 | 52,46 | 1,71% | 54,00 |
| 16.08.2024 | 51,58 | 51,80 | 51,58 | 51,58 | -0,15% | - |
| 15.08.2024 | 51,44 | 52,30 | 51,44 | 51,66 | 0,19% | 10,00 |
| 14.08.2024 | 51,50 | 51,56 | 51,00 | 51,56 | 0,04% | 2.780,00 |
| 13.08.2024 | 51,18 | 51,76 | 51,18 | 51,54 | 1,38% | - |
| 12.08.2024 | 51,20 | 51,66 | 50,48 | 50,84 | -0,55% | 700,00 |
| 09.08.2024 | 51,66 | 51,66 | 50,98 | 51,12 | -1,46% | 95,00 |
| 08.08.2024 | 51,16 | 52,50 | 51,10 | 51,88 | 0,58% | 200,00 |
| 07.08.2024 | 52,34 | 53,50 | 51,58 | 51,58 | -1,15% | 258,00 |
| 06.08.2024 | 51,26 | 52,34 | 51,26 | 52,18 | 3,00% | 54,00 |
| 05.08.2024 | 52,20 | 52,20 | 50,62 | 50,66 | -2,99% | 199,00 |
| 02.08.2024 | 52,38 | 52,90 | 52,22 | 52,22 | -1,17% | 25,00 |
| 01.08.2024 | 53,16 | 54,32 | 52,84 | 52,84 | -0,60% | - |
| 31.07.2024 | 55,80 | 55,80 | 53,16 | 53,16 | -5,31% | - |
| 30.07.2024 | 55,96 | 56,58 | 55,68 | 56,14 | 0,25% | 133,00 |
| 29.07.2024 | 55,68 | 56,04 | 55,50 | 56,00 | 0,72% | - |
| 26.07.2024 | 54,34 | 55,60 | 54,34 | 55,60 | 2,06% | - |
| 25.07.2024 | 53,92 | 54,84 | 53,92 | 54,48 | 1,08% | - |
| 24.07.2024 | 54,02 | 54,40 | 53,90 | 53,90 | -0,52% | - |
| 23.07.2024 | 53,92 | 54,56 | 53,92 | 54,18 | 0,33% | 30,00 |
| 22.07.2024 | 54,12 | 54,88 | 53,92 | 54,00 | -0,15% | 800,00 |
| 19.07.2024 | 54,30 | 54,54 | 53,78 | 54,08 | -0,59% | 20,00 |
| 18.07.2024 | 54,60 | 55,72 | 54,40 | 54,40 | -0,33% | - |
| 17.07.2024 | 53,04 | 54,72 | 53,04 | 54,58 | 2,48% | 89,00 |
| 16.07.2024 | 53,14 | 53,36 | 53,14 | 53,26 | 0,38% | - |
| 15.07.2024 | 53,30 | 54,20 | 52,86 | 53,06 | -0,49% | 760,00 |
| 12.07.2024 | 52,70 | 54,30 | 52,68 | 53,32 | 1,21% | 455,00 |
| 11.07.2024 | 50,52 | 53,40 | 50,52 | 52,68 | 3,95% | - |
| 10.07.2024 | 50,48 | 50,90 | 50,40 | 50,68 | 0,56% | 90,00 |
| 09.07.2024 | 50,72 | 50,98 | 50,30 | 50,40 | -0,87% | - |
| 08.07.2024 | 50,40 | 51,30 | 50,40 | 50,84 | 0,28% | 532,00 |