63,960€
2,16%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 62,32 | 63,98 | 62,14 | 63,79 | 1,88% | 2,00 |
| 26.02.2026 | 62,14 | 62,68 | 60,98 | 62,61 | 1,18% | 1,00 |
| 25.02.2026 | 62,38 | 62,38 | 61,31 | 61,88 | -0,48% | 110,00 |
| 24.02.2026 | 62,01 | 62,43 | 61,61 | 62,18 | -0,32% | 207,00 |
| 23.02.2026 | 61,39 | 62,52 | 60,82 | 62,38 | 1,86% | - |
| 20.02.2026 | 60,97 | 61,38 | 60,87 | 61,24 | 0,74% | - |
| 19.02.2026 | 60,79 | 61,15 | 60,01 | 60,79 | 0,23% | 60,00 |
| 18.02.2026 | 61,98 | 61,98 | 59,75 | 60,65 | -3,41% | 6,00 |
| 17.02.2026 | 62,17 | 62,96 | 61,60 | 62,79 | 1,06% | 1,00 |
| 16.02.2026 | 62,27 | 62,27 | 61,25 | 62,13 | -0,38% | - |
| 13.02.2026 | 61,59 | 62,39 | 61,13 | 62,37 | 0,34% | 12,00 |
| 12.02.2026 | 60,89 | 62,60 | 60,52 | 62,16 | 3,02% | 231,00 |
| 11.02.2026 | 60,93 | 61,45 | 59,78 | 60,34 | -0,46% | - |
| 10.02.2026 | 60,03 | 60,63 | 59,83 | 60,62 | 1,34% | 50,00 |
| 09.02.2026 | 60,25 | 60,25 | 59,54 | 59,82 | -1,11% | - |
| 06.02.2026 | 60,67 | 61,10 | 60,15 | 60,49 | -0,12% | - |
| 05.02.2026 | 59,80 | 60,69 | 59,12 | 60,56 | 1,63% | 637,00 |
| 04.02.2026 | 58,77 | 59,69 | 58,37 | 59,59 | 2,30% | - |
| 03.02.2026 | 58,03 | 58,64 | 57,69 | 58,25 | -0,63% | - |
| 02.02.2026 | 58,68 | 59,25 | 58,14 | 58,62 | 0,88% | - |
| 30.01.2026 | 57,78 | 58,26 | 57,42 | 58,11 | 1,03% | - |
| 29.01.2026 | 56,63 | 57,94 | 56,59 | 57,52 | 1,00% | - |
| 28.01.2026 | 57,36 | 58,12 | 56,95 | 56,95 | -0,94% | - |
| 27.01.2026 | 57,74 | 57,98 | 57,08 | 57,49 | -0,74% | 176,00 |
| 26.01.2026 | 58,66 | 58,84 | 57,59 | 57,92 | -1,18% | - |
| 23.01.2026 | 58,34 | 58,82 | 58,23 | 58,61 | -0,20% | - |
| 22.01.2026 | 59,56 | 60,04 | 58,50 | 58,73 | -0,69% | - |
| 21.01.2026 | 59,46 | 59,85 | 58,99 | 59,14 | -0,32% | - |
| 20.01.2026 | 58,91 | 60,98 | 58,46 | 59,33 | -0,74% | - |
| 19.01.2026 | 60,07 | 60,16 | 59,70 | 59,77 | -0,55% | 433,00 |
| 16.01.2026 | 59,38 | 60,11 | 59,14 | 60,10 | 2,14% | 1,00 |
| 15.01.2026 | 58,20 | 59,28 | 57,85 | 58,84 | 2,51% | 170,00 |
| 14.01.2026 | 57,58 | 57,58 | 57,38 | 57,40 | -0,67% | - |
| 13.01.2026 | 57,17 | 57,82 | 56,91 | 57,79 | 0,71% | 190,00 |
| 12.01.2026 | 57,19 | 57,58 | 56,53 | 57,38 | -0,45% | 220,00 |
| 09.01.2026 | 57,86 | 58,47 | 57,59 | 57,64 | -0,40% | 5,00 |
| 08.01.2026 | 56,81 | 57,89 | 56,04 | 57,87 | 1,83% | 225,00 |
| 07.01.2026 | 54,96 | 57,05 | 54,28 | 56,83 | 3,29% | - |
| 06.01.2026 | 54,36 | 55,02 | 54,36 | 55,02 | 0,38% | 100,00 |
| 05.01.2026 | 55,18 | 55,69 | 53,94 | 54,81 | 1,01% | 157,00 |
| 02.01.2026 | 54,85 | 54,85 | 53,98 | 54,26 | -1,20% | 100,00 |
| 30.12.2025 | 54,91 | 55,14 | 54,79 | 54,92 | -0,22% | - |
| 29.12.2025 | 55,10 | 55,38 | 54,60 | 55,04 | 1,16% | 30,00 |
| 23.12.2025 | 54,78 | 54,85 | 54,40 | 54,41 | -0,53% | 100,00 |
| 22.12.2025 | 55,24 | 55,24 | 54,30 | 54,70 | -1,30% | 126,00 |
| 19.12.2025 | 54,95 | 55,49 | 54,66 | 55,42 | 0,65% | 100,00 |
| 18.12.2025 | 55,49 | 55,84 | 54,98 | 55,06 | -0,42% | 135,00 |
| 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 |