58,280€
0,31%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 57,97 | 58,32 | 57,75 | 58,24 | 0,24% | 101,00 |
| 17.09.2026 | 59,25 | 59,25 | 57,67 | 58,10 | -0,53% | - |
| 16.09.2026 | 59,24 | 59,66 | 58,31 | 58,41 | -1,30% | - |
| 15.09.2026 | 59,88 | 60,35 | 59,08 | 59,18 | -1,02% | - |
| 14.09.2026 | 59,57 | 60,55 | 59,49 | 59,79 | 0,42% | - |
| 11.09.2026 | 59,94 | 60,65 | 59,38 | 59,54 | -0,65% | - |
| 10.09.2026 | 59,92 | 60,80 | 59,88 | 59,93 | 0,00% | 1,00 |
| 09.09.2026 | 60,66 | 60,77 | 59,71 | 59,93 | -1,37% | - |
| 08.09.2026 | 60,27 | 60,98 | 60,17 | 60,76 | 0,80% | - |
| 07.09.2026 | 60,61 | 60,61 | 60,25 | 60,28 | -0,71% | - |
| 04.09.2026 | 60,44 | 61,22 | 59,94 | 60,71 | -0,05% | - |
| 03.09.2026 | 60,59 | 61,37 | 60,59 | 60,74 | -0,16% | 140,00 |
| 02.09.2026 | 60,52 | 61,02 | 59,96 | 60,84 | 0,98% | 1,00 |
| 01.09.2026 | 60,26 | 60,82 | 59,85 | 60,25 | 0,05% | 20,00 |
| 31.08.2026 | 60,70 | 60,96 | 60,07 | 60,22 | -0,73% | 291,00 |
| 28.08.2026 | 60,59 | 60,91 | 60,35 | 60,66 | 0,25% | 40,00 |
| 27.08.2026 | 61,61 | 61,61 | 60,42 | 60,51 | -1,37% | 1,00 |
| 26.08.2026 | 61,52 | 61,87 | 61,25 | 61,35 | -0,21% | - |
| 25.08.2026 | 61,34 | 61,72 | 61,00 | 61,48 | 0,05% | 351,00 |
| 24.08.2026 | 60,96 | 61,86 | 60,93 | 61,45 | 1,04% | - |
| 21.08.2026 | 61,66 | 61,92 | 60,81 | 60,82 | -1,57% | 1,00 |
| 20.08.2026 | 61,53 | 62,10 | 61,29 | 61,79 | 0,44% | - |
| 19.08.2026 | 61,37 | 61,62 | 61,11 | 61,52 | 0,02% | - |
| 18.08.2026 | 61,60 | 62,35 | 61,35 | 61,51 | -0,10% | 25,00 |
| 17.08.2026 | 62,04 | 62,04 | 61,29 | 61,57 | -0,58% | - |
| 14.08.2026 | 62,01 | 62,15 | 61,41 | 61,93 | -0,13% | 10,00 |
| 13.08.2026 | 61,34 | 62,09 | 61,32 | 62,01 | 1,13% | - |
| 12.08.2026 | 60,86 | 61,46 | 60,55 | 61,32 | 0,57% | 235,00 |
| 11.08.2026 | 61,20 | 61,46 | 60,72 | 60,97 | -0,33% | 40,00 |
| 10.08.2026 | 62,12 | 62,47 | 60,72 | 61,17 | -1,64% | 330,00 |
| 07.08.2026 | 62,52 | 62,52 | 61,68 | 62,19 | -0,50% | - |
| 06.08.2026 | 62,47 | 63,18 | 62,38 | 62,50 | 0,02% | - |
| 05.08.2026 | 62,92 | 63,03 | 61,83 | 62,49 | -0,37% | - |
| 04.08.2026 | 63,47 | 64,10 | 61,88 | 62,72 | -0,54% | - |
| 03.08.2026 | 64,17 | 64,60 | 62,81 | 63,06 | -1,10% | - |
| 31.07.2026 | 64,63 | 64,83 | 63,57 | 63,76 | -0,25% | - |
| 30.07.2026 | 65,15 | 65,60 | 63,10 | 63,92 | -1,92% | - |
| 29.07.2026 | 66,31 | 67,57 | 64,86 | 65,17 | -2,44% | - |
| 28.07.2026 | 67,04 | 67,79 | 66,64 | 66,80 | -0,58% | - |
| 27.07.2026 | 67,72 | 67,87 | 65,57 | 67,19 | 0,03% | - |
| 24.07.2026 | 66,10 | 67,43 | 66,09 | 67,17 | 1,94% | - |
| 23.07.2026 | 66,10 | 66,83 | 65,50 | 65,89 | -0,08% | - |
| 22.07.2026 | 65,88 | 66,58 | 65,77 | 65,94 | 0,15% | - |
| 21.07.2026 | 66,04 | 66,19 | 64,56 | 65,84 | -0,26% | 63,00 |
| 20.07.2026 | 66,45 | 66,80 | 65,70 | 66,01 | 0,43% | - |
| 17.07.2026 | 65,18 | 66,96 | 65,16 | 65,73 | 0,60% | - |
| 16.07.2026 | 62,95 | 65,45 | 62,79 | 65,34 | 3,81% | - |
| 15.07.2026 | 62,99 | 63,71 | 62,63 | 62,94 | -0,02% | 71,00 |
| 14.07.2026 | 63,73 | 63,73 | 62,85 | 62,95 | -0,77% | 30,00 |
| 13.07.2026 | 62,77 | 63,75 | 62,39 | 63,44 | 1,36% | - |
| 10.07.2026 | 62,08 | 62,86 | 61,92 | 62,59 | 0,71% | - |
| 09.07.2026 | 61,70 | 62,37 | 61,31 | 62,15 | 0,89% | - |
| 08.07.2026 | 62,42 | 62,84 | 61,30 | 61,60 | -1,68% | - |
| 07.07.2026 | 61,66 | 63,28 | 61,66 | 62,65 | 1,26% | 60,00 |
| 06.07.2026 | 62,79 | 63,27 | 61,66 | 61,87 | -0,85% | 245,00 |
| 03.07.2026 | 62,38 | 62,44 | 62,38 | 62,40 | 0,13% | - |
| 02.07.2026 | 62,23 | 62,65 | 61,94 | 62,32 | 0,00% | - |
| 01.07.2026 | 62,60 | 63,28 | 62,25 | 62,32 | -1,45% | 4,00 |
| 30.06.2026 | 63,75 | 63,93 | 62,69 | 63,24 | -1,09% | 234,00 |
| 29.06.2026 | 64,97 | 65,22 | 63,77 | 63,94 | -1,95% | - |
| 26.06.2026 | 64,51 | 65,33 | 63,99 | 65,21 | 2,19% | 49,00 |
| 25.06.2026 | 63,95 | 64,42 | 63,24 | 63,81 | -0,23% | - |
| 24.06.2026 | 63,52 | 64,59 | 63,35 | 63,96 | 2,63% | - |
| 23.06.2026 | 62,50 | 62,50 | 62,30 | 62,32 | -0,56% | - |
| 22.06.2026 | 61,94 | 62,67 | 61,88 | 62,67 | 1,11% | 3,00 |
| 19.06.2026 | 62,05 | 62,34 | 61,98 | 61,98 | -0,05% | 5,00 |
| 18.06.2026 | 62,76 | 63,64 | 61,93 | 62,01 | -1,31% | 1,00 |
| 17.06.2026 | 65,63 | 65,68 | 62,51 | 62,83 | -3,87% | - |
| 16.06.2026 | 65,13 | 65,96 | 65,03 | 65,36 | -0,38% | 130,00 |
| 15.06.2026 | 66,32 | 66,60 | 64,00 | 65,61 | -1,22% | 75,00 |
| 12.06.2026 | 65,27 | 66,51 | 65,27 | 66,42 | 0,70% | 478,00 |
| 11.06.2026 | 65,74 | 66,76 | 65,37 | 65,96 | 0,40% | - |
| 10.06.2026 | 65,30 | 66,30 | 64,67 | 65,70 | 0,66% | - |
| 09.06.2026 | 64,13 | 65,57 | 63,99 | 65,27 | 2,10% | - |
| 08.06.2026 | 64,37 | 65,24 | 63,80 | 63,93 | -1,36% | 75,00 |
| 05.06.2026 | 63,69 | 65,19 | 63,56 | 64,81 | 2,10% | - |
| 04.06.2026 | 63,41 | 64,33 | 63,17 | 63,48 | 0,09% | - |
| 03.06.2026 | 63,44 | 63,84 | 62,90 | 63,42 | -0,25% | - |
| 02.06.2026 | 62,65 | 63,67 | 61,80 | 63,58 | 1,36% | 59,00 |
| 01.06.2026 | 63,83 | 64,51 | 62,42 | 62,73 | -1,65% | - |
| 29.05.2026 | 63,71 | 63,91 | 63,11 | 63,78 | -0,13% | 46,00 |
| 28.05.2026 | 63,95 | 64,38 | 63,69 | 63,86 | -0,22% | - |
| 27.05.2026 | 64,37 | 64,59 | 63,98 | 64,00 | -0,40% | - |
| 26.05.2026 | 64,63 | 64,90 | 63,87 | 64,26 | -1,47% | 10,00 |
| 25.05.2026 | 64,43 | 65,24 | 64,43 | 65,22 | 1,70% | - |
| 22.05.2026 | 64,43 | 65,02 | 63,91 | 64,13 | -0,88% | 2,00 |
| 21.05.2026 | 64,39 | 64,91 | 63,92 | 64,70 | 0,42% | - |
| 20.05.2026 | 64,28 | 64,88 | 64,17 | 64,43 | 0,72% | - |
| 19.05.2026 | 63,39 | 64,19 | 63,13 | 63,97 | 0,88% | - |
| 18.05.2026 | 62,70 | 63,75 | 62,25 | 63,41 | 0,57% | - |
| 15.05.2026 | 63,15 | 63,28 | 62,67 | 63,05 | -0,25% | - |
| 14.05.2026 | 63,13 | 63,73 | 63,04 | 63,21 | -0,24% | - |
| 13.05.2026 | 63,28 | 63,93 | 63,12 | 63,36 | -0,09% | 1,00 |
| 12.05.2026 | 62,90 | 63,54 | 62,59 | 63,42 | 0,91% | - |
| 11.05.2026 | 62,88 | 63,37 | 62,69 | 62,85 | -0,30% | - |
| 08.05.2026 | 62,84 | 63,09 | 62,84 | 63,04 | 0,98% | 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 |