53,970€
0,33%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 53,76 | 53,81 | 52,68 | 53,10 | -1,23% | - |
| 09.12.2024 | 52,78 | 54,04 | 52,52 | 53,76 | 2,01% | - |
| 06.12.2024 | 52,65 | 53,47 | 52,55 | 52,70 | 0,09% | 85,00 |
| 05.12.2024 | 53,23 | 53,23 | 52,34 | 52,65 | -1,07% | - |
| 04.12.2024 | 53,10 | 53,48 | 52,79 | 53,22 | 0,23% | 100,00 |
| 03.12.2024 | 53,36 | 54,11 | 52,74 | 53,10 | -0,41% | 40,00 |
| 02.12.2024 | 53,96 | 54,78 | 53,07 | 53,32 | -1,51% | 114,00 |
| 29.11.2024 | 54,56 | 54,97 | 53,91 | 54,14 | -0,77% | 90,00 |
| 28.11.2024 | 54,44 | 54,76 | 54,44 | 54,56 | 0,04% | 18,00 |
| 27.11.2024 | 53,90 | 55,27 | 53,82 | 54,54 | 1,19% | - |
| 26.11.2024 | 54,81 | 54,99 | 53,66 | 53,90 | -1,68% | 6,00 |
| 25.11.2024 | 54,51 | 55,34 | 54,31 | 54,82 | 0,62% | 22,00 |
| 22.11.2024 | 54,16 | 55,26 | 53,98 | 54,48 | 0,59% | 62,00 |
| 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% | - |