58,830€
1,68%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 57,62 | 58,28 | 57,38 | 57,92 | 0,10% | - |
| 29.01.2026 | 56,62 | 57,94 | 56,36 | 57,86 | 1,03% | - |
| 28.01.2026 | 57,70 | 58,16 | 57,21 | 57,27 | -0,10% | 231,00 |
| 27.01.2026 | 57,70 | 57,83 | 57,31 | 57,33 | -1,43% | - |
| 26.01.2026 | 58,45 | 58,84 | 57,99 | 58,16 | -0,31% | - |
| 23.01.2026 | 58,39 | 58,82 | 58,10 | 58,34 | -1,47% | - |
| 22.01.2026 | 59,57 | 60,04 | 59,14 | 59,21 | 0,20% | - |
| 21.01.2026 | 59,71 | 59,85 | 59,00 | 59,09 | -0,35% | - |
| 20.01.2026 | 59,52 | 59,83 | 58,46 | 59,30 | -0,79% | - |
| 19.01.2026 | 59,77 | 60,16 | 59,56 | 59,77 | -0,35% | 2,00 |
| 16.01.2026 | 59,46 | 59,99 | 59,15 | 59,98 | 3,06% | 10,00 |
| 15.01.2026 | 57,84 | 58,25 | 57,74 | 58,20 | 1,36% | - |
| 14.01.2026 | 57,42 | 57,42 | 57,42 | 57,42 | 0,16% | - |
| 12.01.2026 | 56,75 | 57,50 | 56,44 | 57,33 | -1,16% | 828,00 |
| 09.01.2026 | 57,92 | 58,40 | 57,62 | 58,00 | 0,26% | 33,00 |
| 08.01.2026 | 56,60 | 57,90 | 56,30 | 57,85 | 1,62% | - |
| 07.01.2026 | 55,09 | 57,05 | 54,82 | 56,93 | 3,81% | 500,00 |
| 06.01.2026 | 54,62 | 54,91 | 54,32 | 54,84 | 0,37% | 181,00 |
| 05.01.2026 | 55,70 | 55,80 | 53,98 | 54,64 | -0,35% | 347,00 |
| 02.01.2026 | 54,00 | 55,75 | 53,74 | 54,83 | -0,40% | 70,00 |
| 30.12.2025 | 55,00 | 55,05 | 54,75 | 55,05 | -0,18% | - |
| 29.12.2025 | 55,05 | 55,38 | 54,65 | 55,15 | 0,88% | 21,00 |
| 23.12.2025 | 54,69 | 54,71 | 54,46 | 54,67 | -0,11% | - |
| 22.12.2025 | 55,08 | 55,11 | 54,32 | 54,73 | -1,07% | - |
| 18.12.2025 | 55,44 | 55,74 | 55,14 | 55,32 | -0,25% | - |
| 17.12.2025 | 55,47 | 55,72 | 55,17 | 55,46 | -0,56% | - |
| 16.12.2025 | 55,81 | 55,83 | 55,54 | 55,77 | 0,80% | - |
| 15.12.2025 | 55,56 | 55,82 | 55,24 | 55,33 | -0,14% | 998,00 |
| 12.12.2025 | 55,85 | 56,18 | 55,38 | 55,41 | -1,53% | - |
| 11.12.2025 | 56,27 | 56,27 | 56,02 | 56,27 | -0,39% | - |
| 10.12.2025 | 55,90 | 56,86 | 55,64 | 56,49 | 0,48% | - |
| 09.12.2025 | 55,94 | 56,94 | 55,70 | 56,22 | -2,06% | 185,00 |
| 04.12.2025 | 57,21 | 57,40 | 56,91 | 57,40 | 0,30% | - |
| 03.12.2025 | 57,13 | 57,24 | 56,90 | 57,23 | -1,09% | - |
| 02.12.2025 | 57,78 | 57,86 | 57,58 | 57,86 | 0,47% | - |
| 01.12.2025 | 57,88 | 58,28 | 57,42 | 57,59 | -0,89% | 15,00 |
| 28.11.2025 | 58,27 | 58,76 | 58,02 | 58,11 | -0,17% | - |
| 27.11.2025 | 58,21 | 58,48 | 58,02 | 58,21 | 0,33% | 185,00 |
| 26.11.2025 | 58,02 | 58,36 | 58,02 | 58,02 | -0,24% | - |
| 25.11.2025 | 58,02 | 58,68 | 58,02 | 58,16 | 0,24% | - |
| 24.11.2025 | 58,08 | 58,56 | 58,02 | 58,02 | -0,14% | 270,00 |
| 21.11.2025 | 57,32 | 58,44 | 57,32 | 58,10 | 1,11% | - |
| 20.11.2025 | 57,42 | 57,56 | 57,24 | 57,46 | 0,10% | - |
| 19.11.2025 | 57,48 | 57,80 | 57,32 | 57,40 | -0,35% | 200,00 |
| 18.11.2025 | 57,18 | 57,86 | 57,18 | 57,60 | -0,21% | - |
| 17.11.2025 | 58,02 | 58,18 | 57,72 | 57,72 | -0,48% | - |
| 14.11.2025 | 57,72 | 58,10 | 57,72 | 58,00 | -0,07% | - |
| 13.11.2025 | 58,02 | 58,14 | 57,80 | 58,04 | -0,17% | - |
| 12.11.2025 | 58,42 | 58,48 | 58,14 | 58,14 | -0,82% | 272,00 |
| 11.11.2025 | 57,60 | 58,62 | 57,60 | 58,62 | 1,81% | - |
| 10.11.2025 | 57,80 | 57,82 | 57,58 | 57,58 | -0,86% | - |
| 07.11.2025 | 56,94 | 58,08 | 56,94 | 58,08 | 1,22% | - |
| 06.11.2025 | 57,44 | 57,80 | 57,38 | 57,38 | -1,00% | - |
| 05.11.2025 | 57,16 | 57,98 | 57,16 | 57,96 | 0,91% | - |
| 04.11.2025 | 56,64 | 57,44 | 56,64 | 57,44 | 0,63% | - |
| 03.11.2025 | 56,90 | 57,70 | 56,54 | 57,08 | 0,25% | 15,00 |
| 31.10.2025 | 56,26 | 57,16 | 56,26 | 56,94 | 1,21% | - |
| 30.10.2025 | 56,90 | 57,32 | 56,26 | 56,26 | -0,95% | 800,00 |
| 29.10.2025 | 57,20 | 57,48 | 56,42 | 56,80 | 0,67% | 817,00 |
| 28.10.2025 | 56,96 | 56,96 | 56,42 | 56,42 | -1,09% | - |
| 27.10.2025 | 57,98 | 57,98 | 56,82 | 57,04 | -0,66% | 220,00 |
| 24.10.2025 | 58,34 | 58,34 | 57,42 | 57,42 | -1,68% | - |
| 23.10.2025 | 58,00 | 58,40 | 58,00 | 58,40 | 0,27% | - |
| 22.10.2025 | 57,92 | 58,46 | 57,92 | 58,24 | 0,07% | - |
| 21.10.2025 | 58,72 | 59,18 | 58,20 | 58,20 | -1,22% | - |
| 20.10.2025 | 58,56 | 59,16 | 58,40 | 58,92 | 0,75% | 85,00 |
| 17.10.2025 | 57,64 | 58,54 | 57,64 | 58,48 | 0,62% | - |
| 16.10.2025 | 58,58 | 58,70 | 58,12 | 58,12 | -0,48% | - |
| 15.10.2025 | 58,12 | 58,66 | 58,00 | 58,40 | 0,41% | - |
| 14.10.2025 | 57,76 | 58,44 | 57,76 | 58,16 | -0,14% | 130,00 |
| 13.10.2025 | 57,80 | 58,24 | 57,80 | 58,24 | 1,36% | - |
| 10.10.2025 | 57,78 | 58,10 | 57,46 | 57,46 | -0,93% | 200,00 |
| 09.10.2025 | 57,52 | 58,56 | 57,52 | 58,00 | 0,42% | 175,00 |
| 08.10.2025 | 58,46 | 58,46 | 57,76 | 57,76 | -1,16% | - |
| 07.10.2025 | 57,94 | 58,86 | 57,94 | 58,44 | 0,65% | 68,00 |
| 06.10.2025 | 58,84 | 59,00 | 58,06 | 58,06 | -2,12% | 1.025,00 |
| 03.10.2025 | 58,22 | 59,32 | 58,22 | 59,32 | 1,82% | - |
| 02.10.2025 | 58,02 | 58,26 | 57,72 | 58,26 | -0,14% | - |
| 01.10.2025 | 57,04 | 58,56 | 57,04 | 58,34 | 1,67% | 130,00 |
| 30.09.2025 | 57,20 | 57,38 | 57,20 | 57,38 | -1,00% | - |
| 29.09.2025 | 58,26 | 58,36 | 57,96 | 57,96 | -0,82% | - |
| 26.09.2025 | 57,48 | 58,44 | 57,48 | 58,44 | 1,14% | - |
| 25.09.2025 | 57,08 | 57,78 | 57,08 | 57,78 | 0,70% | 1.273,00 |
| 24.09.2025 | 57,20 | 57,52 | 57,20 | 57,38 | 0,28% | 14,00 |
| 23.09.2025 | 56,60 | 57,22 | 56,60 | 57,22 | 0,70% | - |
| 22.09.2025 | 56,86 | 57,06 | 56,76 | 56,82 | -0,66% | - |
| 19.09.2025 | 57,04 | 57,52 | 57,04 | 57,20 | -0,14% | - |
| 18.09.2025 | 57,98 | 57,98 | 57,14 | 57,28 | -0,28% | 18,00 |
| 17.09.2025 | 57,14 | 57,84 | 57,12 | 57,44 | -0,10% | 500,00 |
| 16.09.2025 | 58,06 | 58,76 | 57,18 | 57,50 | -1,24% | 50,00 |
| 15.09.2025 | 58,56 | 58,56 | 58,22 | 58,22 | -0,51% | - |
| 12.09.2025 | 58,10 | 58,58 | 58,10 | 58,52 | 1,46% | 8,00 |
| 10.09.2025 | 57,48 | 57,90 | 57,48 | 57,68 | 0,75% | 50,00 |
| 08.09.2025 | 58,14 | 58,24 | 57,25 | 57,25 | -1,40% | - |
| 05.09.2025 | 57,10 | 58,06 | 57,10 | 58,06 | 1,22% | - |
| 04.09.2025 | 56,96 | 57,54 | 56,96 | 57,36 | 0,46% | - |
| 03.09.2025 | 56,52 | 57,12 | 56,52 | 57,10 | 0,67% | - |
| 02.09.2025 | 57,36 | 57,36 | 56,52 | 56,72 | -0,77% | - |
| 01.09.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -0,03% | 207,00 |
| 29.08.2025 | 56,60 | 57,18 | 56,60 | 57,18 | 0,74% | - |