58,740€
0,51%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,54 | 59,31 | 58,30 | 59,06 | 1,06% | - |
| 11.11.2026 | 58,55 | 58,86 | 57,99 | 58,44 | -0,71% | - |
| 10.11.2026 | 58,71 | 59,15 | 58,47 | 58,86 | 0,12% | 125,00 |
| 09.11.2026 | 58,38 | 59,07 | 57,98 | 58,79 | 0,91% | - |
| 06.11.2026 | 58,20 | 58,75 | 57,63 | 58,26 | 0,00% | - |
| 05.11.2026 | 58,41 | 59,34 | 58,18 | 58,26 | -0,03% | 1,00 |
| 04.11.2026 | 57,75 | 58,67 | 57,51 | 58,28 | 1,16% | 270,00 |
| 03.11.2026 | 57,87 | 58,27 | 57,19 | 57,61 | 0,45% | - |
| 02.11.2026 | 57,50 | 58,07 | 56,86 | 57,35 | -0,26% | - |
| 30.10.2026 | 57,90 | 58,60 | 57,50 | 57,50 | -0,35% | - |
| 29.10.2026 | 56,65 | 57,71 | 56,44 | 57,70 | 2,49% | - |
| 28.10.2026 | 57,22 | 57,40 | 55,90 | 56,30 | -1,31% | - |
| 27.10.2026 | 57,31 | 58,05 | 56,99 | 57,05 | -0,85% | - |
| 26.10.2026 | 56,77 | 57,74 | 56,77 | 57,54 | 1,32% | 88,00 |
| 23.10.2026 | 57,54 | 58,11 | 56,66 | 56,79 | -1,15% | - |
| 22.10.2026 | 55,70 | 57,47 | 55,43 | 57,45 | 1,57% | - |
| 21.10.2026 | 57,12 | 57,81 | 56,36 | 56,56 | -0,55% | 318,00 |
| 20.10.2026 | 56,88 | 57,58 | 56,43 | 56,87 | 0,04% | 102,00 |
| 19.10.2026 | 58,30 | 58,30 | 56,79 | 56,85 | -1,85% | 291,00 |
| 16.10.2026 | 57,44 | 57,97 | 57,19 | 57,92 | 0,75% | - |
| 15.10.2026 | 56,97 | 58,36 | 56,63 | 57,49 | 0,93% | 11,00 |
| 14.10.2026 | 57,20 | 57,42 | 56,69 | 56,96 | 0,11% | - |
| 13.10.2026 | 57,69 | 57,87 | 56,65 | 56,90 | -1,04% | - |
| 12.10.2026 | 56,75 | 57,54 | 56,45 | 57,50 | 1,36% | 204,00 |
| 09.10.2026 | 56,31 | 56,78 | 55,96 | 56,73 | 0,67% | 71,00 |
| 08.10.2026 | 56,23 | 56,43 | 55,50 | 56,35 | -0,07% | - |
| 07.10.2026 | 56,85 | 57,39 | 56,25 | 56,39 | -0,69% | 40,00 |
| 06.10.2026 | 56,96 | 57,37 | 56,64 | 56,78 | -0,61% | 4,00 |
| 05.10.2026 | 57,63 | 57,94 | 57,09 | 57,13 | -0,31% | - |
| 02.10.2026 | 56,77 | 57,42 | 56,53 | 57,31 | 0,72% | 1,00 |
| 01.10.2026 | 57,04 | 57,64 | 56,40 | 56,90 | -0,65% | - |
| 30.09.2026 | 57,56 | 57,85 | 57,06 | 57,27 | -1,50% | 65,00 |
| 29.09.2026 | 57,88 | 58,36 | 57,63 | 58,14 | 0,45% | - |
| 28.09.2026 | 58,02 | 58,39 | 57,68 | 57,88 | -0,07% | - |
| 25.09.2026 | 57,95 | 58,10 | 57,42 | 57,92 | -0,53% | - |
| 24.09.2026 | 58,41 | 58,72 | 57,80 | 58,23 | -0,75% | 75,00 |
| 23.09.2026 | 58,43 | 58,99 | 57,89 | 58,67 | -0,07% | 44,00 |
| 22.09.2026 | 57,75 | 58,76 | 57,75 | 58,71 | 1,80% | - |
| 21.09.2026 | 57,95 | 58,37 | 57,65 | 57,67 | -0,98% | - |
| 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 |