Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 65,26 | 65,53 | 63,12 | 63,38 | -3,03% | 100,00 |
| 29.07.2026 | 66,25 | 67,60 | 65,31 | 65,36 | -2,49% | 70,00 |
| 28.07.2026 | 67,03 | 67,80 | 66,65 | 67,03 | -0,22% | - |
| 27.07.2026 | 67,46 | 67,80 | 65,54 | 67,18 | 0,00% | 14,00 |
| 24.07.2026 | 66,10 | 67,42 | 65,76 | 67,18 | 1,63% | 10,00 |
| 23.07.2026 | 65,86 | 66,84 | 65,50 | 66,10 | 0,09% | 132,00 |
| 22.07.2026 | 65,90 | 66,34 | 65,56 | 66,04 | 0,41% | 600,00 |
| 21.07.2026 | 66,03 | 66,20 | 64,53 | 65,77 | -0,47% | 1.742,00 |
| 20.07.2026 | 66,20 | 66,81 | 65,78 | 66,08 | 0,50% | 195,00 |
| 17.07.2026 | 65,18 | 66,94 | 64,88 | 65,75 | 1,62% | 5,00 |
| 16.07.2026 | 62,89 | 64,71 | 62,60 | 64,70 | 1,62% | 100,00 |
| 15.07.2026 | 62,97 | 63,73 | 62,63 | 63,67 | 1,05% | - |
| 14.07.2026 | 63,61 | 63,61 | 62,90 | 63,01 | -0,69% | - |
| 13.07.2026 | 62,60 | 63,77 | 62,32 | 63,45 | 1,10% | 30,00 |
| 10.07.2026 | 62,00 | 62,79 | 61,78 | 62,76 | 1,70% | - |
| 09.07.2026 | 61,99 | 62,13 | 61,31 | 61,71 | -0,95% | - |
| 08.07.2026 | 61,90 | 62,78 | 61,40 | 62,30 | -1,10% | 60,00 |
| 07.07.2026 | 62,14 | 63,30 | 61,82 | 62,99 | 1,61% | - |
| 06.07.2026 | 63,22 | 63,42 | 61,80 | 61,99 | -1,29% | 100,00 |
| 03.07.2026 | 62,42 | 62,81 | 62,12 | 62,80 | 0,79% | 2,00 |
| 02.07.2026 | 62,27 | 62,62 | 61,95 | 62,31 | -0,46% | - |
| 01.07.2026 | 62,48 | 63,27 | 62,18 | 62,60 | -1,14% | - |
| 30.06.2026 | 63,77 | 63,93 | 62,67 | 63,32 | -1,00% | - |
| 29.06.2026 | 64,92 | 65,22 | 63,91 | 63,96 | -1,72% | 13,00 |
| 26.06.2026 | 64,29 | 65,32 | 63,95 | 65,08 | 2,80% | - |
| 25.06.2026 | 63,87 | 64,29 | 63,31 | 63,31 | -0,63% | - |
| 24.06.2026 | 63,65 | 64,39 | 63,32 | 63,71 | 0,20% | 300,00 |
| 23.06.2026 | 62,32 | 63,76 | 62,02 | 63,58 | 1,53% | - |
| 22.06.2026 | 62,07 | 62,65 | 61,82 | 62,62 | 1,00% | 96,00 |
| 19.06.2026 | 62,23 | 62,40 | 61,91 | 62,00 | -1,21% | 8,00 |
| 18.06.2026 | 63,27 | 63,58 | 62,09 | 62,76 | -0,21% | - |
| 17.06.2026 | 65,59 | 65,94 | 62,88 | 62,89 | -3,91% | 66,00 |
| 16.06.2026 | 65,18 | 65,96 | 64,88 | 65,45 | -0,21% | 40,00 |
| 15.06.2026 | 64,95 | 66,60 | 64,00 | 65,59 | -1,01% | 110,00 |
| 12.06.2026 | 65,40 | 66,48 | 65,14 | 66,26 | -0,05% | 121,00 |
| 11.06.2026 | 65,79 | 66,76 | 65,50 | 66,29 | 0,64% | 120,00 |
| 10.06.2026 | 65,18 | 66,32 | 64,78 | 65,87 | 0,95% | - |
| 09.06.2026 | 64,15 | 65,58 | 63,82 | 65,25 | 1,70% | - |
| 08.06.2026 | 64,35 | 65,24 | 64,05 | 64,16 | -0,74% | 20,00 |
| 05.06.2026 | 63,65 | 64,64 | 63,40 | 64,64 | 1,56% | - |
| 04.06.2026 | 63,36 | 64,27 | 63,12 | 63,65 | -0,06% | 127,00 |
| 03.06.2026 | 63,43 | 63,83 | 63,08 | 63,69 | 0,36% | - |
| 02.06.2026 | 62,02 | 63,65 | 61,74 | 63,46 | 1,03% | - |
| 01.06.2026 | 64,13 | 64,51 | 62,74 | 62,81 | -1,34% | 140,00 |
| 29.05.2026 | 63,81 | 63,83 | 63,12 | 63,66 | -0,45% | - |
| 28.05.2026 | 64,10 | 64,10 | 63,60 | 63,95 | -0,44% | - |
| 27.05.2026 | 64,43 | 64,59 | 64,06 | 64,23 | -0,16% | - |
| 26.05.2026 | 64,92 | 64,98 | 63,76 | 64,33 | -0,86% | 75,00 |
| 25.05.2026 | 65,11 | 65,18 | 64,70 | 64,89 | 1,23% | - |
| 22.05.2026 | 64,62 | 65,02 | 63,91 | 64,10 | -0,51% | - |
| 21.05.2026 | 64,23 | 64,75 | 63,92 | 64,43 | -0,08% | 5,00 |
| 20.05.2026 | 64,24 | 64,88 | 63,92 | 64,48 | 0,61% | - |
| 19.05.2026 | 63,36 | 64,49 | 63,04 | 64,09 | 1,04% | - |
| 18.05.2026 | 62,76 | 63,68 | 62,31 | 63,43 | 0,95% | 550,00 |
| 15.05.2026 | 63,12 | 63,18 | 62,67 | 62,83 | -0,57% | - |
| 14.05.2026 | 63,31 | 63,73 | 63,02 | 63,19 | -0,14% | - |
| 13.05.2026 | 63,58 | 63,78 | 63,11 | 63,28 | -0,22% | - |
| 12.05.2026 | 62,92 | 63,53 | 62,60 | 63,42 | 0,92% | - |
| 11.05.2026 | 62,89 | 63,38 | 62,60 | 62,84 | -0,57% | 40,00 |
| 08.05.2026 | 63,03 | 63,43 | 62,62 | 63,20 | 1,22% | 70,00 |
| 07.05.2026 | 62,94 | 63,33 | 61,70 | 62,44 | -1,03% | - |
| 06.05.2026 | 62,80 | 63,15 | 62,37 | 63,09 | 1,82% | - |
| 05.05.2026 | 61,89 | 63,20 | 61,72 | 61,96 | 0,10% | 60,00 |
| 04.05.2026 | 61,64 | 62,37 | 61,28 | 61,90 | -0,42% | 150,00 |
| 30.04.2026 | 61,40 | 62,60 | 61,06 | 62,16 | 0,32% | 35,00 |
| 29.04.2026 | 62,22 | 63,19 | 61,50 | 61,96 | -0,15% | - |
| 28.04.2026 | 61,86 | 62,46 | 61,38 | 62,05 | 0,24% | - |
| 27.04.2026 | 62,24 | 62,64 | 61,89 | 61,90 | -0,90% | - |
| 24.04.2026 | 63,06 | 63,20 | 62,38 | 62,46 | 0,18% | - |
| 23.04.2026 | 61,87 | 62,94 | 61,62 | 62,35 | 0,13% | - |
| 22.04.2026 | 63,11 | 63,40 | 62,23 | 62,27 | -0,51% | - |
| 21.04.2026 | 62,69 | 63,31 | 61,99 | 62,59 | -0,37% | - |
| 20.04.2026 | 62,49 | 63,06 | 62,20 | 62,82 | 0,77% | - |
| 17.04.2026 | 62,00 | 62,41 | 61,32 | 62,34 | 1,60% | - |
| 16.04.2026 | 60,56 | 61,43 | 60,44 | 61,36 | 1,57% | - |
| 15.04.2026 | 60,69 | 60,80 | 60,40 | 60,41 | 0,18% | - |
| 14.04.2026 | 60,48 | 60,84 | 60,14 | 60,30 | -0,58% | - |
| 13.04.2026 | 60,89 | 61,03 | 60,61 | 60,65 | -0,15% | - |
| 10.04.2026 | 60,92 | 61,12 | 60,62 | 60,74 | -1,14% | - |
| 09.04.2026 | 61,17 | 61,71 | 60,66 | 61,44 | 0,90% | - |
| 08.04.2026 | 62,10 | 62,36 | 60,85 | 60,89 | -0,34% | - |
| 07.04.2026 | 60,62 | 61,14 | 60,26 | 61,10 | 0,30% | - |
| 02.04.2026 | 59,44 | 61,08 | 59,18 | 60,92 | 2,97% | - |
| 01.04.2026 | 58,86 | 59,28 | 58,48 | 59,16 | 0,44% | 169,00 |
| 31.03.2026 | 58,92 | 59,18 | 58,20 | 58,90 | -1,78% | - |
| 30.03.2026 | 58,84 | 60,00 | 58,62 | 59,97 | 1,75% | - |
| 27.03.2026 | 58,79 | 59,13 | 58,37 | 58,94 | 0,51% | 50,00 |
| 26.03.2026 | 58,32 | 58,91 | 57,92 | 58,64 | 0,22% | - |
| 25.03.2026 | 58,84 | 59,22 | 57,72 | 58,51 | -0,29% | 15,00 |
| 24.03.2026 | 58,41 | 58,82 | 57,91 | 58,68 | 0,32% | - |
| 23.03.2026 | 57,81 | 59,69 | 55,91 | 58,49 | -1,08% | - |
| 20.03.2026 | 59,92 | 60,21 | 58,82 | 59,13 | -1,48% | - |
| 19.03.2026 | 61,11 | 61,30 | 60,02 | 60,02 | -2,02% | 60,00 |
| 18.03.2026 | 62,46 | 62,58 | 61,26 | 61,26 | -2,00% | - |
| 17.03.2026 | 62,39 | 63,10 | 62,00 | 62,51 | -0,27% | 35,00 |
| 16.03.2026 | 62,90 | 63,09 | 62,06 | 62,68 | -0,25% | - |
| 13.03.2026 | 62,39 | 63,62 | 61,98 | 62,84 | -0,27% | - |
| 12.03.2026 | 61,40 | 63,01 | 61,06 | 63,01 | 1,68% | - |
| 11.03.2026 | 62,28 | 62,51 | 61,54 | 61,97 | -0,96% | - |
| 10.03.2026 | 62,34 | 62,66 | 61,86 | 62,57 | -0,11% | - |