55,600€
0,56%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 55,49 | 55,49 | 55,44 | 55,44 | 0,27% | - |
| 17.12.2025 | 55,39 | 55,72 | 55,16 | 55,29 | 0,47% | - |
| 16.12.2025 | 55,77 | 56,02 | 54,83 | 55,03 | -1,56% | 3,00 |
| 15.12.2025 | 55,35 | 56,43 | 55,23 | 55,90 | 1,56% | - |
| 12.12.2025 | 55,73 | 56,20 | 54,76 | 55,04 | -2,24% | - |
| 11.12.2025 | 56,56 | 56,78 | 55,96 | 56,30 | -0,53% | - |
| 10.12.2025 | 55,95 | 56,89 | 55,80 | 56,60 | 0,80% | 48,00 |
| 09.12.2025 | 55,80 | 56,94 | 55,77 | 56,15 | -0,44% | 27,00 |
| 08.12.2025 | 56,96 | 57,16 | 55,76 | 56,40 | -1,73% | - |
| 05.12.2025 | 56,54 | 57,76 | 56,53 | 57,39 | 0,31% | - |
| 04.12.2025 | 57,05 | 57,53 | 56,80 | 57,21 | 0,32% | - |
| 03.12.2025 | 57,17 | 57,93 | 56,73 | 57,03 | -0,52% | 3,00 |
| 02.12.2025 | 57,77 | 58,00 | 57,31 | 57,33 | -1,04% | - |
| 01.12.2025 | 58,18 | 58,22 | 57,47 | 57,93 | -0,48% | - |
| 28.11.2025 | 58,20 | 58,93 | 58,17 | 58,21 | 0,03% | - |
| 27.11.2025 | 58,12 | 58,26 | 58,08 | 58,19 | 0,12% | - |
| 26.11.2025 | 58,14 | 58,27 | 57,00 | 58,12 | -0,60% | - |
| 25.11.2025 | 58,21 | 58,78 | 57,99 | 58,47 | 0,48% | 50,00 |
| 24.11.2025 | 57,16 | 58,52 | 57,15 | 58,19 | -0,02% | 26,00 |
| 21.11.2025 | 57,51 | 58,54 | 57,04 | 58,20 | 1,01% | 144,00 |
| 20.11.2025 | 57,78 | 57,92 | 57,26 | 57,62 | 0,28% | 131,00 |
| 19.11.2025 | 57,72 | 58,29 | 57,25 | 57,46 | -0,38% | - |
| 18.11.2025 | 57,80 | 57,80 | 57,49 | 57,68 | -0,38% | - |
| 17.11.2025 | 58,22 | 59,03 | 57,81 | 57,90 | -0,31% | - |
| 14.11.2025 | 58,06 | 58,42 | 57,05 | 58,08 | -0,09% | - |
| 13.11.2025 | 58,12 | 58,92 | 57,86 | 58,13 | -0,17% | - |
| 12.11.2025 | 58,96 | 58,96 | 58,15 | 58,23 | -0,53% | - |
| 11.11.2025 | 57,86 | 58,69 | 57,58 | 58,54 | 0,95% | 50,00 |
| 10.11.2025 | 58,24 | 58,30 | 57,66 | 57,99 | 0,02% | - |
| 07.11.2025 | 57,38 | 58,04 | 56,70 | 57,98 | 0,92% | 9,00 |
| 06.11.2025 | 57,86 | 58,47 | 57,32 | 57,45 | -0,90% | 175,00 |
| 05.11.2025 | 57,42 | 58,13 | 57,33 | 57,97 | 0,69% | 22,00 |
| 04.11.2025 | 57,31 | 57,63 | 56,44 | 57,57 | 1,14% | 39,00 |
| 03.11.2025 | 57,28 | 57,70 | 56,56 | 56,92 | -0,54% | 100,00 |
| 31.10.2025 | 56,46 | 57,41 | 56,09 | 57,23 | 1,08% | 85,00 |
| 30.10.2025 | 57,10 | 57,56 | 56,43 | 56,62 | -0,68% | 350,00 |
| 29.10.2025 | 57,50 | 58,65 | 56,41 | 57,01 | 0,90% | - |
| 28.10.2025 | 57,12 | 57,73 | 56,49 | 56,50 | -1,09% | - |
| 27.10.2025 | 57,49 | 58,10 | 56,78 | 57,12 | -1,87% | 10,00 |
| 24.10.2025 | 58,40 | 58,76 | 57,97 | 58,21 | 0,28% | - |
| 23.10.2025 | 58,28 | 58,58 | 57,98 | 58,05 | -0,67% | - |
| 22.10.2025 | 58,20 | 58,75 | 58,14 | 58,44 | 0,50% | - |
| 21.10.2025 | 58,88 | 59,32 | 57,78 | 58,15 | -1,42% | - |
| 20.10.2025 | 58,68 | 59,18 | 58,28 | 58,99 | 1,10% | 51,00 |
| 17.10.2025 | 58,06 | 58,74 | 57,52 | 58,35 | -0,21% | - |
| 16.10.2025 | 58,54 | 59,59 | 58,23 | 58,47 | -0,46% | 59,00 |
| 15.10.2025 | 58,32 | 58,77 | 58,09 | 58,74 | 0,75% | - |
| 14.10.2025 | 58,16 | 58,90 | 57,89 | 58,30 | -0,05% | - |
| 13.10.2025 | 57,54 | 58,37 | 57,54 | 58,33 | 0,83% | - |
| 10.10.2025 | 57,62 | 58,34 | 57,62 | 57,85 | -0,17% | - |
| 09.10.2025 | 57,98 | 58,58 | 57,75 | 57,95 | 0,02% | - |
| 08.10.2025 | 58,54 | 59,28 | 57,88 | 57,94 | -1,13% | 25,00 |
| 07.10.2025 | 58,58 | 58,75 | 58,17 | 58,60 | 0,83% | - |
| 06.10.2025 | 58,64 | 59,21 | 57,02 | 58,12 | -1,57% | 16,00 |
| 03.10.2025 | 58,42 | 59,47 | 58,15 | 59,05 | 1,22% | - |
| 02.10.2025 | 58,38 | 58,38 | 57,83 | 58,34 | 1,73% | - |
| 01.10.2025 | 57,58 | 58,40 | 56,97 | 57,35 | -0,09% | - |
| 30.09.2025 | 57,63 | 57,99 | 57,24 | 57,40 | -1,14% | - |
| 29.09.2025 | 58,82 | 58,82 | 58,00 | 58,06 | -0,80% | 100,00 |
| 26.09.2025 | 57,81 | 58,74 | 57,61 | 58,53 | 1,35% | - |
| 25.09.2025 | 57,41 | 57,98 | 57,27 | 57,75 | 0,59% | - |
| 24.09.2025 | 57,35 | 57,98 | 57,35 | 57,41 | 0,40% | 37,00 |
| 23.09.2025 | 57,11 | 57,18 | 56,85 | 57,18 | 0,42% | - |
| 22.09.2025 | 57,19 | 57,42 | 56,74 | 56,94 | -0,82% | 19,00 |
| 19.09.2025 | 57,34 | 57,73 | 57,19 | 57,41 | -0,21% | 56,00 |
| 18.09.2025 | 57,56 | 57,98 | 57,14 | 57,53 | -0,10% | - |
| 17.09.2025 | 57,43 | 58,02 | 57,40 | 57,59 | 0,17% | - |
| 16.09.2025 | 58,38 | 58,54 | 57,25 | 57,49 | -1,68% | - |
| 15.09.2025 | 58,80 | 58,86 | 58,28 | 58,47 | -0,17% | 40,00 |
| 12.09.2025 | 58,36 | 58,75 | 58,21 | 58,57 | 1,16% | 70,00 |
| 11.09.2025 | 58,10 | 58,26 | 57,64 | 57,90 | -0,19% | - |
| 10.09.2025 | 57,86 | 58,17 | 57,68 | 58,01 | 0,78% | 222,00 |
| 09.09.2025 | 57,24 | 57,56 | 57,03 | 57,56 | -1,00% | 10,00 |
| 08.09.2025 | 58,18 | 58,18 | 58,02 | 58,14 | 0,09% | - |
| 05.09.2025 | 57,25 | 58,27 | 56,85 | 58,09 | 1,10% | - |
| 04.09.2025 | 57,03 | 58,02 | 56,64 | 57,46 | 0,45% | - |
| 03.09.2025 | 56,55 | 57,25 | 56,52 | 57,20 | 0,56% | - |
| 02.09.2025 | 57,54 | 57,85 | 56,49 | 56,88 | -1,13% | - |
| 01.09.2025 | 57,44 | 57,99 | 57,36 | 57,53 | 0,30% | - |
| 29.08.2025 | 56,91 | 57,36 | 56,70 | 57,36 | 0,86% | 10,00 |
| 28.08.2025 | 57,50 | 57,64 | 56,53 | 56,87 | -1,06% | - |
| 27.08.2025 | 56,77 | 57,70 | 56,67 | 57,48 | 1,27% | 1,00 |
| 26.08.2025 | 56,99 | 56,99 | 56,31 | 56,76 | 0,00% | 6,00 |
| 25.08.2025 | 56,41 | 57,11 | 56,13 | 56,76 | 0,60% | - |
| 22.08.2025 | 57,46 | 57,87 | 56,34 | 56,42 | -1,47% | - |
| 21.08.2025 | 57,18 | 57,47 | 56,78 | 57,26 | 0,19% | - |
| 20.08.2025 | 56,33 | 57,29 | 56,19 | 57,15 | 1,58% | - |
| 19.08.2025 | 55,63 | 56,64 | 55,30 | 56,26 | 1,55% | - |
| 18.08.2025 | 55,75 | 56,00 | 55,39 | 55,40 | -0,43% | 125,00 |
| 15.08.2025 | 55,97 | 56,29 | 55,40 | 55,64 | -0,59% | - |
| 14.08.2025 | 56,17 | 56,45 | 55,76 | 55,97 | -0,36% | - |
| 13.08.2025 | 56,09 | 56,19 | 55,47 | 56,17 | 0,16% | 20,00 |
| 12.08.2025 | 56,33 | 56,65 | 55,29 | 56,08 | -0,90% | 40,00 |
| 11.08.2025 | 56,55 | 56,81 | 56,36 | 56,59 | 0,04% | 50,00 |
| 08.08.2025 | 56,07 | 56,71 | 56,07 | 56,57 | 0,30% | 125,00 |
| 07.08.2025 | 55,52 | 56,54 | 55,52 | 56,40 | 1,46% | - |
| 06.08.2025 | 56,93 | 57,43 | 55,55 | 55,59 | -2,80% | - |
| 05.08.2025 | 57,11 | 57,42 | 56,62 | 57,19 | 0,19% | 173,00 |
| 04.08.2025 | 56,07 | 57,22 | 55,61 | 57,08 | 1,67% | 130,00 |
| 01.08.2025 | 55,49 | 56,36 | 54,93 | 56,14 | 0,00% | - |