Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 57,22 | 57,22 | 56,56 | 56,76 | -1,22% | - |
| 27.08.2025 | 56,56 | 57,46 | 56,56 | 57,46 | 1,34% | - |
| 26.08.2025 | 56,50 | 56,70 | 56,30 | 56,70 | -0,18% | 67,00 |
| 25.08.2025 | 56,00 | 56,96 | 56,00 | 56,80 | 0,85% | 300,00 |
| 22.08.2025 | 57,14 | 57,74 | 56,30 | 56,32 | -1,64% | 50,00 |
| 21.08.2025 | 56,92 | 57,26 | 56,74 | 57,26 | 0,14% | - |
| 20.08.2025 | 55,98 | 57,18 | 55,98 | 57,18 | 1,67% | 34,00 |
| 19.08.2025 | 55,14 | 56,46 | 55,14 | 56,24 | 1,66% | - |
| 18.08.2025 | 55,44 | 55,76 | 55,32 | 55,32 | -0,40% | - |
| 15.08.2025 | 56,02 | 56,02 | 55,38 | 55,54 | -0,64% | 100,00 |
| 14.08.2025 | 55,84 | 56,10 | 55,70 | 55,90 | -0,29% | 163,00 |
| 13.08.2025 | 55,76 | 56,06 | 55,42 | 56,06 | 0,29% | - |
| 12.08.2025 | 56,24 | 56,42 | 55,30 | 55,90 | -1,10% | 140,00 |
| 11.08.2025 | 56,28 | 56,60 | 56,28 | 56,52 | 0,07% | - |
| 08.08.2025 | 56,24 | 56,82 | 56,00 | 56,48 | 0,36% | 101,00 |
| 07.08.2025 | 55,28 | 56,28 | 55,28 | 56,28 | 1,30% | - |
| 06.08.2025 | 57,06 | 57,06 | 55,56 | 55,56 | -2,49% | - |
| 05.08.2025 | 57,04 | 57,54 | 56,62 | 56,98 | 0,04% | 55,00 |
| 04.08.2025 | 55,68 | 56,96 | 55,68 | 56,96 | 1,71% | 123,00 |
| 01.08.2025 | 55,72 | 56,20 | 55,34 | 56,00 | 0,00% | 97,00 |
| 31.07.2025 | 55,56 | 56,38 | 55,44 | 56,00 | 0,86% | 220,00 |
| 30.07.2025 | 55,90 | 57,58 | 55,42 | 55,52 | -0,72% | - |
| 29.07.2025 | 55,12 | 55,94 | 55,12 | 55,92 | 0,94% | 130,00 |
| 28.07.2025 | 55,02 | 55,78 | 55,02 | 55,40 | 0,98% | - |
| 25.07.2025 | 54,70 | 54,92 | 54,48 | 54,86 | 0,55% | - |
| 24.07.2025 | 53,72 | 54,56 | 53,58 | 54,56 | 1,45% | 50,00 |
| 23.07.2025 | 54,22 | 54,30 | 53,60 | 53,78 | -0,48% | - |
| 22.07.2025 | 52,90 | 54,04 | 52,90 | 54,04 | 2,16% | 30,00 |
| 21.07.2025 | 52,92 | 53,08 | 52,90 | 52,90 | -0,08% | - |
| 18.07.2025 | 52,62 | 52,96 | 52,52 | 52,94 | 0,19% | 94,00 |
| 17.07.2025 | 52,88 | 53,20 | 52,76 | 52,84 | -0,30% | - |
| 16.07.2025 | 52,86 | 53,44 | 52,86 | 53,00 | -0,45% | 70,00 |
| 15.07.2025 | 54,12 | 54,30 | 53,24 | 53,24 | -1,92% | - |
| 14.07.2025 | 54,20 | 54,28 | 53,92 | 54,28 | 1,16% | - |
| 11.07.2025 | 53,06 | 53,72 | 52,80 | 53,66 | 0,52% | 13,00 |