63,060€
1,01%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 62,84 | 63,09 | 62,84 | 63,03 | 0,96% | 1,00 |
| 07.05.2026 | 62,71 | 63,54 | 61,71 | 62,43 | -0,94% | 1,00 |
| 06.05.2026 | 62,58 | 63,29 | 62,40 | 63,02 | 0,37% | 5,00 |
| 05.05.2026 | 62,06 | 63,51 | 61,84 | 62,79 | 1,45% | 1.407,00 |
| 04.05.2026 | 61,94 | 62,38 | 61,28 | 61,89 | -0,59% | 50,00 |
| 30.04.2026 | 61,44 | 62,61 | 61,30 | 62,26 | 0,35% | - |
| 29.04.2026 | 62,07 | 63,12 | 61,50 | 62,04 | -0,08% | 41,00 |
| 28.04.2026 | 61,77 | 62,45 | 61,39 | 62,09 | 0,42% | - |
| 27.04.2026 | 62,38 | 62,65 | 61,79 | 61,83 | -0,99% | - |
| 24.04.2026 | 63,10 | 63,20 | 62,39 | 62,45 | -0,72% | - |
| 23.04.2026 | 62,28 | 62,92 | 61,84 | 62,90 | 1,30% | - |
| 22.04.2026 | 62,97 | 63,41 | 61,87 | 62,09 | -0,99% | 1,00 |
| 21.04.2026 | 62,56 | 63,31 | 62,01 | 62,71 | 0,72% | 7,00 |
| 20.04.2026 | 62,73 | 62,73 | 62,26 | 62,26 | -0,45% | - |
| 17.04.2026 | 61,86 | 62,59 | 61,39 | 62,54 | 1,66% | - |
| 16.04.2026 | 60,66 | 61,63 | 60,46 | 61,52 | 1,70% | - |
| 15.04.2026 | 60,10 | 60,80 | 60,08 | 60,49 | 0,13% | 5,00 |
| 14.04.2026 | 60,56 | 60,84 | 60,16 | 60,41 | -0,18% | - |
| 13.04.2026 | 60,99 | 61,10 | 59,98 | 60,52 | -0,46% | 52,00 |
| 10.04.2026 | 61,05 | 61,15 | 60,64 | 60,80 | -1,09% | - |
| 09.04.2026 | 61,52 | 61,71 | 60,48 | 61,47 | -1,17% | - |
| 08.04.2026 | 61,15 | 62,34 | 60,74 | 62,20 | 1,63% | - |
| 07.04.2026 | 60,88 | 61,23 | 60,27 | 61,20 | 0,51% | 19,00 |
| 02.04.2026 | 59,88 | 61,08 | 59,29 | 60,89 | 1,75% | 5,00 |
| 01.04.2026 | 58,82 | 59,84 | 58,48 | 59,84 | 1,66% | - |
| 31.03.2026 | 58,86 | 59,41 | 58,38 | 58,86 | -1,69% | - |
| 30.03.2026 | 58,75 | 60,00 | 58,75 | 59,87 | 1,63% | 295,00 |
| 27.03.2026 | 58,64 | 58,94 | 58,29 | 58,91 | 0,27% | 35,00 |
| 26.03.2026 | 58,10 | 58,91 | 58,00 | 58,75 | 0,41% | 90,00 |
| 25.03.2026 | 58,01 | 59,35 | 57,72 | 58,51 | -0,36% | 142,00 |
| 24.03.2026 | 58,21 | 58,81 | 57,91 | 58,72 | -0,09% | - |
| 23.03.2026 | 59,48 | 59,70 | 55,91 | 58,77 | -0,27% | 37,00 |
| 20.03.2026 | 60,04 | 60,32 | 58,84 | 58,93 | -1,82% | - |
| 19.03.2026 | 61,13 | 61,30 | 59,85 | 60,02 | -2,14% | - |
| 18.03.2026 | 60,67 | 62,58 | 60,67 | 61,33 | -2,34% | - |
| 17.03.2026 | 62,30 | 63,04 | 62,15 | 62,80 | 0,69% | 25,00 |
| 16.03.2026 | 62,62 | 63,14 | 62,06 | 62,37 | -0,48% | - |
| 13.03.2026 | 62,36 | 62,71 | 62,27 | 62,67 | -0,44% | - |
| 12.03.2026 | 61,76 | 62,99 | 61,32 | 62,95 | 1,78% | - |
| 11.03.2026 | 62,23 | 62,41 | 61,63 | 61,85 | -1,31% | - |
| 10.03.2026 | 62,11 | 62,91 | 61,86 | 62,67 | 0,66% | 20,00 |
| 09.03.2026 | 61,75 | 62,50 | 60,94 | 62,26 | -0,40% | 17,00 |
| 06.03.2026 | 62,52 | 62,78 | 61,70 | 62,51 | 0,13% | - |
| 05.03.2026 | 62,74 | 63,29 | 61,98 | 62,43 | -1,14% | - |
| 04.03.2026 | 63,55 | 63,81 | 62,44 | 63,15 | -0,79% | 25,00 |
| 03.03.2026 | 64,44 | 64,44 | 62,97 | 63,65 | -0,30% | 2,00 |
| 02.03.2026 | 62,09 | 64,00 | 62,09 | 63,84 | 1,14% | - |
| 27.02.2026 | 62,32 | 64,03 | 62,14 | 63,12 | 0,81% | 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 |