58,730€
0,74%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,55 | 59,31 | 58,14 | 59,20 | 1,54% | 189,00 |
| 11.11.2026 | 58,40 | 58,77 | 57,94 | 58,30 | -0,92% | - |
| 10.11.2026 | 58,96 | 59,15 | 58,48 | 58,84 | -0,22% | - |
| 09.11.2026 | 58,23 | 59,07 | 57,90 | 58,97 | 1,17% | - |
| 06.11.2026 | 58,08 | 58,62 | 57,68 | 58,29 | 1,15% | 97,00 |
| 05.11.2026 | 58,40 | 59,34 | 57,50 | 57,63 | -0,71% | - |
| 04.11.2026 | 57,60 | 58,63 | 57,34 | 58,04 | 0,83% | - |
| 03.11.2026 | 57,56 | 58,23 | 57,18 | 57,56 | 0,05% | - |
| 02.11.2026 | 57,48 | 57,98 | 56,86 | 57,53 | -0,48% | 9,00 |
| 30.10.2026 | 58,14 | 58,51 | 57,68 | 57,81 | 0,68% | 80,00 |
| 29.10.2026 | 56,77 | 57,58 | 56,48 | 57,42 | 2,13% | - |
| 28.10.2026 | 56,98 | 57,31 | 55,86 | 56,22 | -1,54% | 10,00 |
| 27.10.2026 | 57,77 | 58,24 | 57,01 | 57,10 | -0,19% | 75,00 |
| 26.10.2026 | 57,07 | 57,75 | 56,86 | 57,21 | 0,81% | 21,00 |
| 23.10.2026 | 57,39 | 58,01 | 56,75 | 56,75 | -0,32% | 117,00 |
| 22.10.2026 | 55,89 | 57,40 | 55,64 | 56,93 | 1,08% | - |
| 21.10.2026 | 57,23 | 57,81 | 56,32 | 56,32 | -0,64% | - |
| 20.10.2026 | 56,85 | 57,64 | 56,60 | 56,68 | -0,39% | - |
| 19.10.2026 | 58,30 | 58,30 | 56,86 | 56,90 | -1,71% | - |
| 16.10.2026 | 57,52 | 57,94 | 57,08 | 57,89 | 0,36% | 100,00 |
| 15.10.2026 | 56,67 | 58,35 | 56,48 | 57,68 | 1,23% | - |
| 14.10.2026 | 57,16 | 57,41 | 56,66 | 56,98 | 0,33% | - |
| 13.10.2026 | 57,68 | 57,87 | 56,64 | 56,79 | -1,18% | 218,00 |
| 12.10.2026 | 56,75 | 57,51 | 56,42 | 57,47 | 1,82% | - |
| 09.10.2026 | 56,27 | 56,92 | 55,96 | 56,44 | 0,55% | 80,00 |
| 08.10.2026 | 55,99 | 56,43 | 55,49 | 56,13 | -0,43% | 255,00 |
| 07.10.2026 | 56,80 | 57,39 | 56,35 | 56,37 | -0,93% | 200,00 |
| 06.10.2026 | 57,08 | 57,37 | 56,84 | 56,90 | -1,56% | - |
| 05.10.2026 | 57,74 | 57,95 | 57,09 | 57,80 | 1,33% | 600,00 |
| 02.10.2026 | 56,88 | 57,43 | 56,53 | 57,04 | 0,33% | - |
| 01.10.2026 | 57,33 | 57,64 | 56,39 | 56,85 | -1,16% | - |
| 30.09.2026 | 57,54 | 57,85 | 57,01 | 57,52 | -0,90% | - |
| 29.09.2026 | 57,84 | 58,36 | 57,60 | 58,04 | 0,31% | - |
| 28.09.2026 | 57,86 | 58,39 | 57,60 | 57,86 | 0,02% | - |
| 25.09.2026 | 58,06 | 58,10 | 57,40 | 57,85 | -0,07% | - |
| 24.09.2026 | 58,27 | 58,71 | 57,84 | 57,89 | -1,11% | 80,00 |
| 23.09.2026 | 58,60 | 58,99 | 57,88 | 58,54 | -0,07% | 75,00 |
| 22.09.2026 | 57,97 | 58,67 | 57,74 | 58,58 | 1,24% | 125,00 |
| 21.09.2026 | 57,95 | 58,37 | 57,70 | 57,86 | -0,36% | 335,00 |
| 18.09.2026 | 58,06 | 58,31 | 57,72 | 58,07 | -0,09% | 10,00 |
| 17.09.2026 | 58,42 | 58,48 | 57,67 | 58,12 | -1,14% | - |
| 16.09.2026 | 59,29 | 59,67 | 58,60 | 58,79 | -0,63% | 1.010,00 |
| 15.09.2026 | 60,05 | 60,17 | 59,09 | 59,16 | -0,65% | - |
| 14.09.2026 | 59,84 | 60,54 | 59,52 | 59,55 | -0,02% | - |
| 11.09.2026 | 60,15 | 60,66 | 59,43 | 59,56 | -0,47% | - |
| 10.09.2026 | 60,33 | 60,75 | 59,84 | 59,84 | -0,07% | 90,00 |
| 09.09.2026 | 60,68 | 60,94 | 59,76 | 59,88 | -1,11% | 169,00 |
| 08.09.2026 | 60,31 | 60,97 | 60,02 | 60,55 | 0,72% | 23,00 |
| 07.09.2026 | 60,37 | 60,64 | 59,80 | 60,12 | -1,30% | 12,00 |
| 04.09.2026 | 60,41 | 61,22 | 60,10 | 60,91 | 0,30% | - |
| 03.09.2026 | 60,96 | 61,37 | 60,47 | 60,73 | -0,15% | - |
| 02.09.2026 | 60,55 | 61,03 | 59,95 | 60,82 | 0,68% | - |
| 01.09.2026 | 60,37 | 60,83 | 59,85 | 60,41 | 0,35% | 50,00 |
| 31.08.2026 | 60,80 | 60,93 | 60,02 | 60,20 | -1,28% | - |
| 28.08.2026 | 60,56 | 61,09 | 60,00 | 60,98 | 0,48% | 322,00 |
| 27.08.2026 | 61,12 | 61,35 | 60,39 | 60,69 | -1,08% | 198,00 |
| 26.08.2026 | 61,54 | 61,79 | 61,22 | 61,35 | 0,08% | - |
| 25.08.2026 | 61,42 | 61,72 | 60,98 | 61,30 | 0,05% | - |
| 24.08.2026 | 60,99 | 61,85 | 60,76 | 61,27 | 0,41% | 19,00 |
| 21.08.2026 | 61,62 | 61,92 | 60,90 | 61,02 | -1,33% | 115,00 |
| 20.08.2026 | 61,48 | 61,95 | 61,26 | 61,84 | 0,91% | - |
| 19.08.2026 | 61,25 | 61,61 | 60,96 | 61,28 | -0,60% | - |
| 18.08.2026 | 61,70 | 62,16 | 61,42 | 61,65 | 0,16% | 100,00 |
| 17.08.2026 | 61,78 | 61,80 | 61,26 | 61,55 | -0,74% | - |
| 14.08.2026 | 61,98 | 62,14 | 61,51 | 62,01 | 0,24% | - |
| 13.08.2026 | 61,36 | 62,03 | 61,08 | 61,86 | 0,81% | - |
| 12.08.2026 | 60,69 | 61,46 | 60,38 | 61,36 | 0,28% | - |
| 11.08.2026 | 61,19 | 61,34 | 60,70 | 61,19 | 0,16% | 7,00 |
| 10.08.2026 | 62,15 | 62,47 | 60,73 | 61,09 | -1,63% | - |
| 07.08.2026 | 62,28 | 62,43 | 61,58 | 62,10 | -0,81% | 20,00 |
| 06.08.2026 | 62,66 | 63,03 | 62,34 | 62,61 | 1,08% | - |
| 05.08.2026 | 62,95 | 63,16 | 61,79 | 61,94 | -1,53% | 66,00 |
| 04.08.2026 | 63,49 | 64,06 | 61,87 | 62,90 | -0,38% | - |
| 03.08.2026 | 64,15 | 64,57 | 63,13 | 63,14 | -0,75% | 4,00 |
| 31.07.2026 | 64,69 | 65,04 | 63,61 | 63,62 | 0,38% | 400,00 |
| 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% | - |