58,320€
0,03%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,32 | 58,56 | 58,27 | 58,56 | 0,45% | - |
| 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% | - |
| 31.07.2025 | 55,50 | 56,73 | 55,33 | 56,14 | 0,63% | 14,00 |
| 30.07.2025 | 55,97 | 58,04 | 55,28 | 55,79 | -0,48% | 10,00 |
| 29.07.2025 | 55,27 | 56,07 | 55,23 | 56,06 | 1,36% | - |
| 28.07.2025 | 55,03 | 55,89 | 55,03 | 55,31 | 0,58% | 10,00 |
| 25.07.2025 | 54,38 | 55,06 | 54,38 | 54,99 | 0,46% | - |
| 24.07.2025 | 53,90 | 54,74 | 53,48 | 54,74 | 1,60% | - |
| 23.07.2025 | 54,22 | 54,69 | 53,50 | 53,88 | -0,66% | - |
| 22.07.2025 | 52,90 | 54,24 | 52,65 | 54,24 | 2,55% | 105,00 |
| 21.07.2025 | 53,06 | 53,45 | 52,87 | 52,89 | -0,25% | 22,00 |
| 18.07.2025 | 52,86 | 53,08 | 52,58 | 53,02 | 0,15% | 20,00 |
| 17.07.2025 | 53,12 | 54,06 | 52,77 | 52,94 | -0,26% | - |
| 16.07.2025 | 53,16 | 53,83 | 52,44 | 53,08 | -0,19% | - |
| 15.07.2025 | 54,43 | 54,70 | 53,18 | 53,18 | -2,28% | - |
| 14.07.2025 | 53,75 | 54,50 | 53,47 | 54,42 | 1,28% | 100,00 |
| 11.07.2025 | 53,41 | 53,90 | 52,81 | 53,73 | 0,47% | - |
| 10.07.2025 | 52,74 | 53,93 | 52,51 | 53,48 | 1,42% | 229,00 |
| 09.07.2025 | 53,32 | 53,87 | 52,69 | 52,73 | -0,77% | 11,00 |
| 08.07.2025 | 53,44 | 53,69 | 52,25 | 53,14 | -0,54% | 25,00 |
| 07.07.2025 | 53,49 | 54,11 | 53,34 | 53,43 | -0,07% | - |
| 04.07.2025 | 53,32 | 53,55 | 53,29 | 53,47 | -0,56% | - |
| 03.07.2025 | 53,38 | 54,33 | 53,35 | 53,77 | 0,28% | 9,00 |
| 02.07.2025 | 53,67 | 53,71 | 53,23 | 53,62 | 0,28% | 20,00 |
| 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% | - |