54,950€
1,51%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,14 | 55,14 | 53,78 | 54,92 | 1,46% | - |
| 08.05.2025 | 54,86 | 55,28 | 53,37 | 54,13 | -0,61% | - |
| 07.05.2025 | 54,34 | 55,11 | 54,03 | 54,46 | 0,89% | 165,00 |
| 06.05.2025 | 54,38 | 54,72 | 53,72 | 53,98 | -0,83% | - |
| 05.05.2025 | 54,07 | 54,90 | 53,87 | 54,43 | -0,17% | - |
| 02.05.2025 | 53,36 | 55,10 | 53,36 | 54,52 | -1,23% | 35,00 |
| 30.04.2025 | 53,20 | 55,24 | 53,11 | 55,20 | 2,70% | 60,00 |
| 29.04.2025 | 53,40 | 54,18 | 53,10 | 53,75 | 1,01% | 110,00 |
| 28.04.2025 | 53,18 | 54,02 | 52,62 | 53,21 | -0,36% | - |
| 25.04.2025 | 53,32 | 53,70 | 52,92 | 53,40 | 0,07% | - |
| 24.04.2025 | 53,86 | 53,95 | 53,10 | 53,36 | -1,08% | - |
| 23.04.2025 | 54,42 | 55,33 | 53,37 | 53,94 | -0,72% | 10,00 |
| 22.04.2025 | 53,27 | 54,63 | 53,16 | 54,33 | -0,62% | 10,00 |
| 17.04.2025 | 53,82 | 55,06 | 53,01 | 54,67 | 1,50% | 176,00 |
| 16.04.2025 | 53,70 | 54,52 | 52,65 | 53,86 | 0,32% | 295,00 |
| 15.04.2025 | 52,74 | 53,99 | 52,56 | 53,69 | 1,88% | 14,00 |
| 14.04.2025 | 49,98 | 53,01 | 49,98 | 52,70 | 3,23% | 80,00 |
| 11.04.2025 | 50,69 | 51,70 | 49,22 | 51,05 | 0,73% | 9,00 |
| 10.04.2025 | 53,12 | 53,87 | 49,71 | 50,68 | -5,13% | 90,00 |
| 09.04.2025 | 51,21 | 53,85 | 49,03 | 53,42 | 4,48% | 400,00 |
| 08.04.2025 | 51,91 | 53,89 | 50,76 | 51,13 | -1,96% | 140,00 |
| 07.04.2025 | 53,98 | 53,98 | 50,53 | 52,15 | -3,39% | 416,00 |
| 04.04.2025 | 55,55 | 55,55 | 53,37 | 53,98 | -3,00% | 250,00 |
| 03.04.2025 | 58,03 | 58,03 | 55,13 | 55,65 | -3,67% | 175,00 |
| 02.04.2025 | 58,32 | 58,52 | 57,48 | 57,77 | -0,99% | - |
| 01.04.2025 | 58,24 | 58,85 | 57,80 | 58,35 | 0,05% | 26,00 |
| 31.03.2025 | 57,01 | 59,23 | 56,82 | 58,32 | 0,78% | - |
| 28.03.2025 | 57,90 | 58,24 | 57,36 | 57,87 | 0,10% | 30,00 |
| 27.03.2025 | 58,44 | 58,90 | 57,56 | 57,81 | -1,13% | - |
| 26.03.2025 | 57,34 | 58,68 | 56,93 | 58,47 | 2,44% | 88,00 |
| 25.03.2025 | 56,86 | 57,10 | 56,38 | 57,08 | 0,26% | - |
| 24.03.2025 | 56,56 | 57,46 | 56,43 | 56,93 | 0,18% | - |
| 21.03.2025 | 56,80 | 57,09 | 55,99 | 56,83 | 0,18% | - |
| 20.03.2025 | 56,88 | 57,31 | 56,55 | 56,73 | -0,30% | - |
| 19.03.2025 | 56,92 | 57,22 | 56,46 | 56,90 | -0,26% | - |
| 18.03.2025 | 57,32 | 57,85 | 56,38 | 57,05 | -0,51% | 500,00 |
| 17.03.2025 | 57,38 | 58,06 | 56,88 | 57,34 | -0,45% | - |
| 14.03.2025 | 56,82 | 57,60 | 56,64 | 57,60 | 1,48% | - |
| 13.03.2025 | 56,88 | 58,18 | 56,61 | 56,76 | -0,16% | 270,00 |
| 12.03.2025 | 57,74 | 58,39 | 56,53 | 56,85 | -1,64% | - |
| 11.03.2025 | 59,64 | 59,88 | 57,55 | 57,80 | -3,09% | - |
| 10.03.2025 | 59,68 | 60,89 | 58,99 | 59,64 | -0,08% | - |
| 07.03.2025 | 59,30 | 60,42 | 58,60 | 59,69 | 0,66% | - |
| 06.03.2025 | 60,47 | 60,47 | 58,61 | 59,30 | -1,59% | 615,00 |
| 05.03.2025 | 61,11 | 61,11 | 59,22 | 60,26 | -1,08% | 266,00 |
| 04.03.2025 | 61,73 | 62,17 | 60,03 | 60,92 | -1,28% | 150,00 |
| 03.03.2025 | 61,89 | 62,26 | 61,06 | 61,71 | -0,24% | 151,00 |
| 28.02.2025 | 61,73 | 61,94 | 60,78 | 61,86 | 0,18% | 77,00 |
| 27.02.2025 | 61,71 | 62,05 | 61,17 | 61,75 | 0,68% | - |
| 26.02.2025 | 61,17 | 61,47 | 60,58 | 61,33 | 0,23% | - |
| 25.02.2025 | 59,94 | 61,49 | 59,57 | 61,19 | 2,02% | - |
| 24.02.2025 | 58,94 | 60,34 | 58,65 | 59,98 | 1,66% | 20,00 |
| 21.02.2025 | 58,28 | 59,35 | 57,93 | 59,00 | 1,30% | 35,00 |
| 20.02.2025 | 57,98 | 58,28 | 57,63 | 58,24 | 0,54% | 12,00 |
| 19.02.2025 | 57,73 | 58,28 | 57,61 | 57,93 | 0,47% | 352,00 |
| 18.02.2025 | 56,01 | 58,45 | 55,99 | 57,66 | 2,76% | 20,00 |
| 17.02.2025 | 55,91 | 56,14 | 55,89 | 56,11 | 0,21% | 100,00 |
| 14.02.2025 | 56,18 | 56,54 | 55,73 | 55,99 | -0,52% | - |
| 13.02.2025 | 55,17 | 56,42 | 54,97 | 56,28 | 1,39% | 180,00 |
| 12.02.2025 | 53,36 | 55,79 | 53,21 | 55,51 | 2,53% | 155,00 |
| 11.02.2025 | 54,26 | 54,26 | 53,21 | 54,14 | 0,06% | 40,00 |
| 10.02.2025 | 54,32 | 54,54 | 53,78 | 54,11 | -0,37% | 180,00 |
| 07.02.2025 | 53,74 | 54,50 | 53,73 | 54,31 | 0,48% | 20,00 |
| 06.02.2025 | 53,91 | 54,32 | 53,58 | 54,05 | 0,48% | - |
| 05.02.2025 | 53,14 | 54,04 | 52,86 | 53,79 | 1,11% | - |
| 04.02.2025 | 53,85 | 53,85 | 52,83 | 53,20 | -1,12% | - |
| 03.02.2025 | 53,48 | 54,67 | 53,37 | 53,80 | -0,30% | - |
| 31.01.2025 | 53,57 | 54,08 | 53,34 | 53,96 | 1,01% | - |
| 30.01.2025 | 52,51 | 53,89 | 52,26 | 53,42 | 1,50% | - |
| 29.01.2025 | 53,19 | 53,79 | 52,44 | 52,63 | -1,26% | 265,00 |
| 28.01.2025 | 54,15 | 54,74 | 53,24 | 53,30 | -1,86% | - |
| 27.01.2025 | 52,55 | 54,40 | 52,28 | 54,31 | 3,19% | 33,00 |
| 24.01.2025 | 52,39 | 52,75 | 52,02 | 52,63 | 0,00% | - |
| 23.01.2025 | 52,99 | 53,15 | 51,86 | 52,63 | -0,66% | 10,00 |
| 22.01.2025 | 54,30 | 54,70 | 52,85 | 52,98 | -2,90% | 566,00 |
| 21.01.2025 | 53,76 | 54,68 | 53,76 | 54,56 | 1,53% | - |
| 20.01.2025 | 54,15 | 54,37 | 53,72 | 53,74 | -0,89% | 42,00 |
| 17.01.2025 | 53,90 | 54,60 | 53,80 | 54,22 | 0,56% | - |
| 16.01.2025 | 52,72 | 53,94 | 52,68 | 53,92 | 2,28% | 4,00 |
| 15.01.2025 | 52,62 | 54,13 | 52,60 | 52,72 | 0,11% | 203,00 |
| 14.01.2025 | 52,33 | 52,82 | 52,07 | 52,66 | 0,46% | 70,00 |
| 13.01.2025 | 52,59 | 52,97 | 51,84 | 52,42 | -0,38% | 215,00 |
| 10.01.2025 | 52,91 | 53,08 | 52,32 | 52,62 | -0,34% | - |
| 09.01.2025 | 53,21 | 53,33 | 52,78 | 52,80 | -0,58% | 23,00 |
| 08.01.2025 | 53,31 | 53,70 | 52,90 | 53,11 | -0,06% | 25,00 |
| 07.01.2025 | 52,97 | 53,84 | 52,69 | 53,14 | 0,57% | 93,00 |
| 06.01.2025 | 53,02 | 53,41 | 52,43 | 52,84 | -0,58% | 40,00 |
| 03.01.2025 | 53,05 | 53,28 | 52,56 | 53,15 | 0,62% | 85,00 |
| 02.01.2025 | 52,18 | 53,29 | 51,79 | 52,82 | 1,09% | - |
| 30.12.2024 | 52,31 | 52,79 | 52,16 | 52,25 | -0,29% | 66,00 |
| 27.12.2024 | 52,41 | 53,15 | 52,16 | 52,40 | -0,13% | 70,00 |
| 23.12.2024 | 52,33 | 52,61 | 51,75 | 52,47 | 0,29% | - |
| 20.12.2024 | 51,99 | 52,81 | 51,11 | 52,32 | 0,65% | 253,00 |
| 19.12.2024 | 52,37 | 53,07 | 51,51 | 51,98 | -0,74% | 317,00 |
| 18.12.2024 | 54,23 | 54,23 | 52,28 | 52,37 | -3,45% | 200,00 |
| 17.12.2024 | 53,50 | 54,42 | 53,33 | 54,24 | 1,40% | 60,00 |
| 16.12.2024 | 54,21 | 54,63 | 53,47 | 53,49 | -1,24% | 20,00 |
| 13.12.2024 | 53,22 | 54,34 | 53,06 | 54,16 | 1,77% | 35,00 |
| 12.12.2024 | 52,95 | 53,78 | 52,60 | 53,22 | 0,53% | - |
| 11.12.2024 | 53,11 | 53,36 | 52,61 | 52,94 | -0,30% | - |