53,390€
-0,15%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 53,67 | 53,71 | 53,23 | 53,38 | -0,17% | - |
| 01.07.2025 | 52,92 | 54,06 | 52,68 | 53,47 | 1,02% | - |
| 30.06.2025 | 53,34 | 53,43 | 52,01 | 52,93 | -1,40% | - |
| 27.06.2025 | 53,63 | 54,28 | 53,41 | 53,68 | -0,22% | - |
| 26.06.2025 | 53,74 | 53,82 | 53,19 | 53,80 | 0,07% | - |
| 25.06.2025 | 55,53 | 55,57 | 53,72 | 53,76 | -2,98% | - |
| 24.06.2025 | 55,79 | 55,91 | 55,21 | 55,41 | -0,63% | 154,00 |
| 23.06.2025 | 55,03 | 56,00 | 54,92 | 55,76 | 1,33% | - |
| 20.06.2025 | 54,96 | 56,23 | 54,81 | 55,03 | 0,13% | 30,00 |
| 19.06.2025 | 55,49 | 55,52 | 54,96 | 54,96 | -0,88% | - |
| 18.06.2025 | 54,52 | 55,67 | 54,42 | 55,45 | 1,19% | - |
| 17.06.2025 | 54,34 | 54,97 | 53,89 | 54,80 | 0,96% | - |
| 16.06.2025 | 54,76 | 55,04 | 54,01 | 54,28 | -0,95% | - |
| 13.06.2025 | 54,86 | 55,33 | 54,21 | 54,80 | 0,20% | - |
| 12.06.2025 | 54,80 | 54,94 | 54,28 | 54,69 | -0,80% | 50,00 |
| 11.06.2025 | 55,51 | 55,68 | 54,89 | 55,13 | -0,67% | 10,00 |
| 10.06.2025 | 55,43 | 55,76 | 55,00 | 55,50 | 0,23% | - |
| 09.06.2025 | 54,73 | 55,70 | 54,55 | 55,37 | 0,80% | - |
| 06.06.2025 | 54,27 | 55,06 | 53,67 | 54,93 | 1,23% | - |
| 05.06.2025 | 54,34 | 54,60 | 53,72 | 54,26 | -0,26% | - |
| 04.06.2025 | 54,70 | 54,98 | 54,16 | 54,40 | -0,60% | 170,00 |
| 03.06.2025 | 54,33 | 55,00 | 54,27 | 54,73 | 0,57% | 3,00 |
| 02.06.2025 | 55,33 | 55,33 | 53,76 | 54,42 | -1,66% | 5,00 |
| 30.05.2025 | 55,46 | 55,95 | 54,95 | 55,34 | -0,20% | - |
| 29.05.2025 | 55,67 | 56,68 | 54,82 | 55,45 | -0,38% | - |
| 28.05.2025 | 55,17 | 55,79 | 54,88 | 55,66 | 0,76% | 20,00 |
| 27.05.2025 | 54,00 | 55,29 | 53,85 | 55,24 | 1,94% | 310,00 |
| 26.05.2025 | 53,92 | 54,34 | 53,74 | 54,19 | 0,37% | - |
| 23.05.2025 | 53,34 | 54,13 | 52,91 | 53,99 | 1,16% | - |
| 22.05.2025 | 53,30 | 53,64 | 52,96 | 53,37 | 0,08% | - |
| 21.05.2025 | 53,89 | 53,96 | 53,05 | 53,33 | -1,51% | 190,00 |
| 20.05.2025 | 54,94 | 55,03 | 54,08 | 54,15 | -1,46% | 83,00 |
| 19.05.2025 | 55,43 | 55,43 | 54,36 | 54,95 | -0,97% | 15,00 |
| 16.05.2025 | 54,58 | 55,49 | 54,58 | 55,49 | 1,33% | - |
| 15.05.2025 | 53,71 | 54,89 | 52,70 | 54,76 | 1,97% | 120,00 |
| 14.05.2025 | 53,68 | 53,85 | 52,96 | 53,70 | 0,07% | 10,00 |
| 13.05.2025 | 55,03 | 55,05 | 53,25 | 53,66 | -2,37% | - |
| 12.05.2025 | 55,17 | 57,21 | 54,70 | 54,96 | 0,07% | 195,00 |
| 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 |