52,680€
1,13%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 52,11 | 52,91 | 51,86 | 52,72 | 1,21% | 45,00 |
13.06.2024 | 51,52 | 52,19 | 51,39 | 52,09 | 1,15% | - |
12.06.2024 | 51,44 | 52,50 | 51,26 | 51,50 | 0,19% | - |
11.06.2024 | 52,05 | 52,26 | 51,32 | 51,40 | -1,40% | 285,00 |
10.06.2024 | 52,05 | 52,81 | 51,36 | 52,13 | -0,08% | 84,00 |
07.06.2024 | 52,81 | 53,34 | 52,03 | 52,17 | -1,70% | - |
06.06.2024 | 52,27 | 53,18 | 51,69 | 53,07 | 1,34% | - |
05.06.2024 | 52,57 | 52,96 | 51,97 | 52,37 | -0,27% | 40,00 |
04.06.2024 | 51,54 | 52,88 | 51,46 | 52,51 | 1,80% | 25,00 |
03.06.2024 | 51,94 | 52,56 | 51,52 | 51,58 | -0,62% | - |
31.05.2024 | 51,70 | 52,01 | 51,39 | 51,90 | 0,31% | 119,00 |
30.05.2024 | 51,18 | 51,97 | 50,91 | 51,74 | 0,54% | - |
29.05.2024 | 51,80 | 52,08 | 51,10 | 51,46 | -0,39% | 34,00 |
28.05.2024 | 52,37 | 52,75 | 51,47 | 51,66 | -1,36% | 71,00 |
27.05.2024 | 52,11 | 52,53 | 52,11 | 52,37 | 0,23% | 18,00 |
24.05.2024 | 53,14 | 53,35 | 52,17 | 52,25 | -1,56% | 120,00 |
23.05.2024 | 54,69 | 55,04 | 52,87 | 53,08 | -2,87% | 132,00 |
22.05.2024 | 55,80 | 55,80 | 54,59 | 54,65 | -1,03% | - |
21.05.2024 | 55,38 | 55,74 | 55,13 | 55,22 | -0,11% | 142,00 |
20.05.2024 | 55,12 | 55,55 | 54,98 | 55,28 | 0,02% | 250,00 |
17.05.2024 | 55,26 | 55,37 | 54,57 | 55,27 | 0,84% | 21,00 |
16.05.2024 | 54,55 | 55,02 | 54,55 | 54,81 | 0,26% | - |
15.05.2024 | 54,85 | 55,67 | 54,59 | 54,67 | -0,33% | - |
14.05.2024 | 54,39 | 54,97 | 53,84 | 54,85 | 0,88% | 20,00 |
13.05.2024 | 53,92 | 54,49 | 53,89 | 54,37 | 0,33% | - |
10.05.2024 | 53,66 | 54,26 | 53,56 | 54,19 | 0,87% | - |
09.05.2024 | 52,83 | 53,72 | 52,71 | 53,72 | 1,61% | - |
08.05.2024 | 53,48 | 53,83 | 52,57 | 52,87 | -1,62% | - |
07.05.2024 | 53,52 | 54,11 | 53,36 | 53,74 | 0,41% | - |
06.05.2024 | 52,63 | 53,60 | 52,56 | 53,52 | 1,61% | 55,00 |
03.05.2024 | 52,51 | 53,19 | 52,11 | 52,67 | 0,96% | 80,00 |
02.05.2024 | 51,42 | 52,63 | 50,94 | 52,17 | 1,34% | 150,00 |
30.04.2024 | 52,09 | 52,15 | 51,34 | 51,48 | -0,85% | 250,00 |
29.04.2024 | 51,68 | 52,49 | 51,34 | 51,92 | 0,46% | - |
26.04.2024 | 52,53 | 52,85 | 51,40 | 51,68 | -0,98% | - |
25.04.2024 | 52,79 | 53,06 | 51,85 | 52,19 | -1,29% | - |
24.04.2024 | 52,59 | 52,92 | 52,08 | 52,87 | 0,38% | 40,00 |
23.04.2024 | 52,73 | 53,20 | 52,39 | 52,67 | -0,09% | - |
22.04.2024 | 52,64 | 53,17 | 52,26 | 52,72 | 0,04% | - |
19.04.2024 | 51,36 | 52,76 | 51,00 | 52,70 | 2,73% | - |
18.04.2024 | 50,15 | 51,40 | 50,13 | 51,30 | 2,17% | - |
17.04.2024 | 49,92 | 50,77 | 49,92 | 50,21 | 0,04% | 10,00 |
16.04.2024 | 51,06 | 51,12 | 49,98 | 50,19 | -1,45% | 58,00 |
15.04.2024 | 51,70 | 52,29 | 50,67 | 50,93 | -1,45% | 274,00 |
12.04.2024 | 51,82 | 52,50 | 51,65 | 51,68 | -0,23% | 40,00 |
11.04.2024 | 51,80 | 52,48 | 51,62 | 51,80 | -0,04% | - |
10.04.2024 | 52,97 | 53,34 | 51,37 | 51,82 | -2,30% | 100,00 |
09.04.2024 | 51,70 | 53,21 | 51,47 | 53,04 | 2,75% | 30,00 |
08.04.2024 | 51,02 | 51,64 | 50,94 | 51,62 | 1,10% | - |
05.04.2024 | 50,85 | 51,28 | 50,51 | 51,06 | 0,41% | - |
04.04.2024 | 50,81 | 51,38 | 50,62 | 50,85 | 0,45% | 20,00 |
03.04.2024 | 51,60 | 51,60 | 50,61 | 50,62 | -1,13% | 175,00 |
02.04.2024 | 52,53 | 53,20 | 50,96 | 51,20 | -1,97% | - |
28.03.2024 | 51,70 | 52,41 | 51,58 | 52,23 | 1,44% | 4,00 |
27.03.2024 | 51,40 | 51,70 | 50,76 | 51,49 | -0,08% | 142,00 |
26.03.2024 | 51,12 | 51,62 | 50,97 | 51,53 | 0,49% | 106,00 |
25.03.2024 | 51,52 | 52,21 | 51,19 | 51,28 | -1,00% | 20,00 |
22.03.2024 | 52,43 | 52,51 | 51,69 | 51,80 | -0,52% | - |
21.03.2024 | 51,40 | 52,34 | 51,40 | 52,07 | 0,91% | 50,00 |
20.03.2024 | 51,48 | 51,96 | 51,13 | 51,60 | 0,16% | 170,00 |
19.03.2024 | 50,97 | 51,62 | 50,88 | 51,52 | 0,94% | 157,00 |
18.03.2024 | 51,52 | 51,74 | 50,83 | 51,04 | -0,74% | 64,00 |
15.03.2024 | 51,40 | 51,67 | 50,66 | 51,42 | 0,74% | - |
14.03.2024 | 51,74 | 51,96 | 50,45 | 51,04 | -1,24% | 20,00 |
13.03.2024 | 51,98 | 52,73 | 51,37 | 51,68 | -1,02% | 20,00 |
12.03.2024 | 53,18 | 53,58 | 52,12 | 52,21 | -2,05% | - |
11.03.2024 | 52,64 | 53,45 | 52,39 | 53,30 | 1,37% | - |
08.03.2024 | 52,07 | 53,24 | 52,07 | 52,58 | 0,71% | 115,00 |
07.03.2024 | 52,28 | 53,26 | 52,11 | 52,21 | -0,82% | 27,00 |
06.03.2024 | 52,28 | 52,93 | 52,23 | 52,64 | 0,57% | - |
05.03.2024 | 52,82 | 53,10 | 52,16 | 52,34 | -1,04% | - |
04.03.2024 | 51,71 | 52,91 | 51,47 | 52,89 | 1,69% | - |
01.03.2024 | 52,03 | 52,24 | 51,33 | 52,01 | -0,33% | - |
29.02.2024 | 51,65 | 52,40 | 51,14 | 52,18 | 1,56% | - |
28.02.2024 | 50,61 | 51,45 | 50,00 | 51,38 | 1,41% | 100,00 |
27.02.2024 | 50,69 | 51,33 | 50,46 | 50,67 | 0,11% | 98,00 |
26.02.2024 | 51,97 | 51,97 | 50,18 | 50,61 | -2,28% | 105,00 |
23.02.2024 | 52,46 | 52,48 | 51,72 | 51,79 | -0,90% | 2,00 |
22.02.2024 | 52,58 | 52,89 | 51,93 | 52,26 | -0,80% | 34,00 |
21.02.2024 | 52,74 | 53,12 | 52,41 | 52,68 | 0,00% | - |
20.02.2024 | 53,37 | 53,51 | 52,56 | 52,68 | -1,29% | - |
19.02.2024 | 53,29 | 53,44 | 53,05 | 53,37 | 0,19% | - |
16.02.2024 | 53,11 | 53,51 | 52,44 | 53,27 | 0,24% | 24,00 |
15.02.2024 | 52,05 | 53,28 | 51,93 | 53,14 | 2,05% | 129,00 |
14.02.2024 | 52,46 | 52,76 | 51,87 | 52,07 | -0,29% | - |
13.02.2024 | 52,78 | 53,03 | 51,09 | 52,22 | -1,02% | 170,00 |
12.02.2024 | 53,41 | 53,52 | 52,12 | 52,76 | -0,60% | 123,00 |
09.02.2024 | 56,96 | 56,96 | 52,23 | 53,08 | -6,84% | 104,00 |
08.02.2024 | 56,21 | 57,14 | 56,01 | 56,98 | 0,74% | 60,00 |
07.02.2024 | 56,48 | 56,85 | 56,06 | 56,56 | 0,21% | 265,00 |
06.02.2024 | 55,93 | 56,69 | 55,64 | 56,44 | 1,09% | 36,00 |
05.02.2024 | 56,88 | 57,37 | 55,67 | 55,83 | -2,29% | 46,00 |
02.02.2024 | 57,19 | 57,84 | 56,31 | 57,14 | -0,95% | - |
01.02.2024 | 57,53 | 57,74 | 56,71 | 57,69 | 0,42% | - |
31.01.2024 | 57,83 | 57,97 | 56,80 | 57,45 | -0,10% | - |
30.01.2024 | 58,40 | 58,66 | 57,49 | 57,51 | -1,98% | 8,00 |
29.01.2024 | 57,98 | 58,67 | 57,39 | 58,67 | 0,96% | - |
26.01.2024 | 58,52 | 58,87 | 57,89 | 58,11 | -0,80% | 8,00 |
25.01.2024 | 58,54 | 59,65 | 58,33 | 58,58 | 0,21% | 20,00 |
24.01.2024 | 59,94 | 60,19 | 58,28 | 58,46 | -2,53% | 20,00 |