54,400€
0,44%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,16 | 54,41 | 53,98 | 54,40 | 0,44% | 22,00 |
| 21.11.2024 | 53,64 | 54,43 | 53,55 | 54,16 | 1,23% | - |
| 20.11.2024 | 53,51 | 54,09 | 52,81 | 53,50 | -0,02% | 37,00 |
| 19.11.2024 | 52,87 | 53,71 | 52,63 | 53,51 | 1,21% | - |
| 18.11.2024 | 53,26 | 53,26 | 52,54 | 52,87 | -0,71% | 642,00 |
| 15.11.2024 | 52,41 | 53,38 | 51,73 | 53,25 | 1,62% | 100,00 |
| 14.11.2024 | 52,45 | 52,84 | 51,91 | 52,40 | -0,10% | 100,00 |
| 13.11.2024 | 52,11 | 52,86 | 51,50 | 52,45 | 0,65% | - |
| 12.11.2024 | 52,48 | 52,77 | 51,92 | 52,11 | -0,69% | 15,00 |
| 11.11.2024 | 52,82 | 53,71 | 52,21 | 52,47 | -0,66% | 7,00 |
| 08.11.2024 | 51,57 | 53,14 | 51,42 | 52,82 | 2,42% | 42,00 |
| 07.11.2024 | 51,65 | 51,92 | 51,16 | 51,57 | -0,08% | 36,00 |
| 06.11.2024 | 51,83 | 53,61 | 50,82 | 51,61 | 1,28% | 101,00 |
| 05.11.2024 | 51,04 | 51,31 | 50,26 | 50,96 | -0,14% | 35,00 |
| 04.11.2024 | 50,79 | 51,28 | 50,64 | 51,03 | 0,47% | 550,00 |
| 01.11.2024 | 51,20 | 52,08 | 50,73 | 50,79 | -1,03% | 60,00 |
| 31.10.2024 | 51,78 | 52,28 | 51,18 | 51,32 | -0,85% | - |
| 30.10.2024 | 52,69 | 53,51 | 51,19 | 51,76 | -1,75% | 30,00 |
| 29.10.2024 | 53,16 | 53,61 | 52,43 | 52,68 | -0,94% | 180,00 |
| 28.10.2024 | 53,02 | 53,67 | 53,01 | 53,18 | 0,30% | 15,00 |
| 25.10.2024 | 54,25 | 54,46 | 52,95 | 53,02 | -2,29% | 20,00 |
| 24.10.2024 | 54,75 | 55,14 | 54,05 | 54,26 | -0,89% | 146,00 |
| 23.10.2024 | 54,69 | 55,08 | 54,49 | 54,75 | -0,16% | - |
| 22.10.2024 | 54,79 | 55,02 | 54,07 | 54,84 | 0,02% | 60,00 |
| 21.10.2024 | 55,14 | 55,65 | 54,38 | 54,83 | -0,56% | 30,00 |
| 18.10.2024 | 54,93 | 55,28 | 54,51 | 55,14 | 0,38% | - |
| 17.10.2024 | 55,34 | 55,56 | 54,53 | 54,93 | -0,74% | - |
| 16.10.2024 | 55,16 | 55,40 | 54,44 | 55,34 | 0,34% | 100,00 |
| 15.10.2024 | 55,30 | 55,40 | 54,03 | 55,15 | -0,27% | - |
| 14.10.2024 | 54,63 | 55,40 | 54,42 | 55,30 | 1,24% | 100,00 |
| 11.10.2024 | 54,25 | 54,79 | 54,16 | 54,62 | 0,61% | - |
| 10.10.2024 | 54,71 | 55,41 | 54,22 | 54,29 | -0,89% | 25,00 |
| 09.10.2024 | 54,29 | 54,79 | 54,24 | 54,78 | 0,79% | 20,00 |
| 08.10.2024 | 54,67 | 55,16 | 54,10 | 54,35 | -0,68% | 20,00 |
| 07.10.2024 | 55,06 | 55,11 | 54,44 | 54,72 | -0,62% | 20,00 |
| 04.10.2024 | 55,32 | 56,03 | 54,59 | 55,06 | -0,88% | 96,00 |
| 03.10.2024 | 55,32 | 55,57 | 54,79 | 55,55 | 0,45% | - |
| 02.10.2024 | 55,42 | 55,51 | 54,79 | 55,30 | -0,22% | 35,00 |
| 01.10.2024 | 55,96 | 56,46 | 55,18 | 55,42 | -0,48% | 185,00 |
| 30.09.2024 | 56,17 | 56,17 | 54,93 | 55,69 | -1,03% | 10,00 |
| 27.09.2024 | 56,25 | 56,73 | 56,13 | 56,27 | -0,09% | 60,00 |
| 26.09.2024 | 56,43 | 56,60 | 55,99 | 56,32 | -0,19% | - |
| 25.09.2024 | 56,63 | 57,16 | 56,12 | 56,43 | -0,49% | 219,00 |
| 24.09.2024 | 57,02 | 57,30 | 56,58 | 56,71 | -0,53% | 157,00 |
| 23.09.2024 | 55,78 | 57,08 | 55,76 | 57,01 | 1,75% | 30,00 |
| 20.09.2024 | 56,69 | 57,00 | 55,64 | 56,03 | -1,41% | 126,00 |
| 19.09.2024 | 57,16 | 57,76 | 56,48 | 56,83 | -0,72% | 56,00 |
| 18.09.2024 | 56,89 | 57,65 | 56,60 | 57,24 | 0,62% | 25,00 |
| 17.09.2024 | 57,46 | 57,78 | 56,73 | 56,89 | -1,16% | - |
| 16.09.2024 | 56,97 | 57,64 | 56,86 | 57,56 | 0,70% | 249,00 |
| 13.09.2024 | 56,21 | 57,19 | 56,13 | 57,16 | 1,29% | - |
| 12.09.2024 | 56,43 | 57,26 | 55,83 | 56,43 | -0,07% | - |
| 11.09.2024 | 56,61 | 56,75 | 55,85 | 56,47 | -0,25% | 130,00 |
| 10.09.2024 | 55,86 | 56,65 | 55,66 | 56,61 | 1,42% | - |
| 09.09.2024 | 55,42 | 56,10 | 54,64 | 55,82 | 0,58% | 30,00 |
| 06.09.2024 | 54,33 | 55,59 | 54,20 | 55,50 | 1,48% | - |
| 05.09.2024 | 54,65 | 55,59 | 54,50 | 54,69 | -0,11% | - |
| 04.09.2024 | 54,71 | 55,23 | 54,20 | 54,75 | 0,22% | - |
| 03.09.2024 | 54,33 | 55,16 | 53,85 | 54,63 | 0,55% | 7,00 |
| 02.09.2024 | 54,27 | 54,60 | 54,16 | 54,33 | 0,00% | 37,00 |
| 30.08.2024 | 53,48 | 54,46 | 53,46 | 54,33 | 1,59% | 215,00 |
| 29.08.2024 | 53,70 | 54,27 | 53,29 | 53,48 | -0,41% | 310,00 |
| 28.08.2024 | 53,50 | 54,15 | 53,37 | 53,70 | 0,52% | 768,00 |
| 27.08.2024 | 53,80 | 54,66 | 53,23 | 53,42 | -0,60% | - |
| 26.08.2024 | 53,64 | 54,27 | 53,50 | 53,74 | 0,21% | 91,00 |
| 23.08.2024 | 53,08 | 53,86 | 52,69 | 53,63 | 1,06% | 125,00 |
| 22.08.2024 | 52,83 | 53,24 | 52,50 | 53,07 | 0,53% | 206,00 |
| 21.08.2024 | 52,39 | 53,04 | 52,25 | 52,79 | 0,92% | 40,00 |
| 20.08.2024 | 52,77 | 52,89 | 51,86 | 52,31 | -0,72% | 100,00 |
| 19.08.2024 | 51,90 | 53,02 | 51,90 | 52,69 | 1,60% | - |
| 16.08.2024 | 51,86 | 52,18 | 51,65 | 51,86 | 0,00% | 115,00 |
| 15.08.2024 | 51,66 | 52,47 | 51,66 | 51,86 | 0,23% | 25,00 |
| 14.08.2024 | 51,66 | 51,95 | 51,05 | 51,74 | 0,15% | - |
| 13.08.2024 | 51,06 | 52,09 | 51,06 | 51,66 | 1,06% | - |
| 12.08.2024 | 51,68 | 51,77 | 50,56 | 51,12 | -1,06% | 296,00 |
| 09.08.2024 | 52,00 | 52,77 | 51,00 | 51,67 | -0,63% | 40,00 |
| 08.08.2024 | 51,64 | 52,52 | 51,23 | 52,00 | 0,62% | 79,00 |
| 07.08.2024 | 52,25 | 53,40 | 51,53 | 51,68 | -1,13% | - |
| 06.08.2024 | 51,10 | 52,81 | 51,10 | 52,27 | 2,17% | 65,00 |
| 05.08.2024 | 52,41 | 52,41 | 50,00 | 51,16 | -2,39% | 151,00 |
| 02.08.2024 | 53,16 | 53,61 | 52,03 | 52,41 | -1,41% | 170,00 |
| 01.08.2024 | 53,54 | 54,87 | 52,91 | 53,16 | -0,41% | 160,00 |
| 31.07.2024 | 55,02 | 56,26 | 53,19 | 53,38 | -3,38% | 175,00 |
| 30.07.2024 | 56,27 | 56,57 | 55,25 | 55,25 | -1,71% | 56,00 |
| 29.07.2024 | 55,86 | 56,45 | 55,55 | 56,21 | 0,55% | 100,00 |
| 26.07.2024 | 54,63 | 55,99 | 54,63 | 55,90 | 2,29% | 182,00 |
| 25.07.2024 | 53,98 | 55,28 | 53,78 | 54,65 | 1,11% | 136,00 |
| 24.07.2024 | 54,35 | 54,77 | 53,98 | 54,05 | -0,59% | - |
| 23.07.2024 | 54,27 | 54,66 | 54,17 | 54,37 | 0,15% | - |
| 22.07.2024 | 54,29 | 54,71 | 53,72 | 54,29 | 0,00% | 20,00 |
| 19.07.2024 | 54,61 | 54,93 | 54,01 | 54,29 | -0,70% | 20,00 |
| 18.07.2024 | 54,91 | 56,11 | 54,46 | 54,67 | -0,36% | 100,00 |
| 17.07.2024 | 53,46 | 55,05 | 53,15 | 54,87 | 2,56% | 282,00 |
| 16.07.2024 | 53,42 | 53,85 | 53,23 | 53,50 | 0,26% | 118,00 |
| 15.07.2024 | 53,40 | 53,96 | 52,82 | 53,36 | -0,34% | 475,00 |
| 12.07.2024 | 52,97 | 54,15 | 52,95 | 53,54 | 1,15% | 596,00 |
| 11.07.2024 | 50,84 | 54,08 | 50,69 | 52,93 | 3,97% | 152,00 |
| 10.07.2024 | 50,73 | 51,04 | 50,51 | 50,91 | 0,28% | - |
| 09.07.2024 | 51,06 | 51,28 | 50,50 | 50,77 | -0,53% | 35,00 |
| 08.07.2024 | 50,73 | 51,16 | 50,71 | 51,04 | 0,33% | 20,00 |