67,190$
-0,39%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 67,62 | 67,91 | 67,11 | 67,17 | -0,42% | 3.449.780,00 |
| 18.09.2025 | 67,50 | 68,03 | 67,31 | 67,45 | -0,72% | 770.155,00 |
| 17.09.2025 | 68,11 | 68,88 | 67,79 | 67,94 | -0,22% | 1.064.838,00 |
| 16.09.2025 | 68,38 | 68,67 | 67,94 | 68,09 | -0,82% | 1.224.648,00 |
| 15.09.2025 | 68,71 | 69,00 | 68,50 | 68,65 | -0,07% | 1.111.329,00 |
| 12.09.2025 | 68,47 | 68,98 | 68,22 | 68,70 | 0,35% | 1.041.644,00 |
| 11.09.2025 | 68,08 | 68,63 | 67,72 | 68,46 | 1,48% | 984.345,00 |
| 10.09.2025 | 67,62 | 68,16 | 67,37 | 67,46 | -0,43% | 929.821,00 |
| 09.09.2025 | 67,13 | 67,81 | 66,97 | 67,75 | 0,59% | 991.962,00 |
| 08.09.2025 | 67,41 | 67,82 | 67,00 | 67,35 | -1,13% | 1.122.397,00 |
| 05.09.2025 | 67,31 | 68,28 | 67,29 | 68,12 | 1,82% | 1.365.621,00 |
| 04.09.2025 | 66,98 | 67,64 | 66,15 | 66,90 | 0,24% | 915.285,00 |
| 03.09.2025 | 66,28 | 66,76 | 65,96 | 66,74 | 0,71% | 849.829,00 |
| 02.09.2025 | 66,75 | 66,94 | 65,71 | 66,27 | -1,24% | 1.037.342,00 |
| 29.08.2025 | 66,55 | 67,11 | 66,49 | 67,10 | 0,93% | 850.711,00 |
| 28.08.2025 | 66,79 | 66,80 | 66,07 | 66,48 | -0,54% | 675.152,00 |
| 27.08.2025 | 66,12 | 67,13 | 66,09 | 66,84 | 1,38% | 1.078.438,00 |
| 26.08.2025 | 65,94 | 66,26 | 65,64 | 65,93 | 0,11% | 2.079.818,00 |
| 25.08.2025 | 66,00 | 66,52 | 65,86 | 65,86 | -0,38% | 1.609.699,00 |
| 22.08.2025 | 66,77 | 67,40 | 66,02 | 66,11 | -0,62% | 1.446.062,00 |
| 21.08.2025 | 66,30 | 66,76 | 66,16 | 66,52 | -0,15% | 657.015,00 |
| 20.08.2025 | 65,91 | 66,80 | 65,67 | 66,62 | 1,60% | 1.143.273,00 |
| 19.08.2025 | 64,68 | 66,03 | 64,68 | 65,57 | 1,41% | 1.701.170,00 |
| 18.08.2025 | 65,17 | 65,41 | 64,60 | 64,66 | -0,72% | 1.057.897,00 |
| 15.08.2025 | 65,33 | 65,38 | 64,91 | 65,13 | -0,08% | 1.301.322,00 |
| 14.08.2025 | 65,35 | 65,58 | 64,91 | 65,18 | -0,84% | 823.548,00 |
| 13.08.2025 | 65,47 | 65,75 | 64,91 | 65,73 | 0,41% | 1.137.642,00 |
| 12.08.2025 | 65,68 | 65,89 | 64,58 | 65,46 | -0,21% | 834.943,00 |
| 11.08.2025 | 65,64 | 66,10 | 65,36 | 65,60 | -0,43% | 893.841,00 |
| 08.08.2025 | 65,82 | 65,94 | 65,37 | 65,88 | 0,15% | 934.551,00 |
| 07.08.2025 | 64,98 | 65,80 | 64,66 | 65,78 | 1,47% | 1.105.683,00 |
| 06.08.2025 | 66,15 | 66,26 | 64,73 | 64,83 | -1,95% | 1.711.395,00 |
| 05.08.2025 | 66,00 | 66,22 | 65,56 | 66,12 | 0,06% | 1.174.654,00 |
| 04.08.2025 | 64,79 | 66,24 | 64,79 | 66,08 | 1,69% | 1.636.229,00 |
| 01.08.2025 | 65,02 | 65,09 | 64,08 | 64,98 | 1,28% | 1.472.459,00 |
| 31.07.2025 | 63,49 | 64,84 | 63,22 | 64,16 | 0,77% | 1.693.231,00 |
| 30.07.2025 | 64,84 | 66,64 | 63,15 | 63,67 | -1,59% | 2.670.034,00 |
| 29.07.2025 | 64,40 | 64,78 | 64,04 | 64,70 | 1,05% | 2.054.104,00 |
| 28.07.2025 | 64,34 | 64,90 | 63,96 | 64,03 | -0,88% | 1.636.049,00 |
| 25.07.2025 | 64,47 | 64,65 | 63,80 | 64,60 | 0,25% | 1.113.483,00 |
| 24.07.2025 | 63,22 | 64,48 | 63,22 | 64,44 | 1,59% | 1.791.036,00 |
| 23.07.2025 | 63,55 | 64,19 | 62,99 | 63,43 | -0,46% | 1.250.142,00 |
| 22.07.2025 | 61,86 | 63,77 | 61,80 | 63,72 | 3,06% | 1.509.455,00 |
| 21.07.2025 | 61,93 | 62,48 | 61,67 | 61,83 | 0,23% | 1.039.482,00 |
| 18.07.2025 | 61,33 | 61,76 | 61,19 | 61,69 | 0,65% | 892.689,00 |
| 17.07.2025 | 61,38 | 61,90 | 61,09 | 61,29 | -0,78% | 1.002.492,00 |
| 16.07.2025 | 61,64 | 62,23 | 61,43 | 61,77 | 0,15% | 912.998,00 |
| 15.07.2025 | 63,25 | 63,88 | 61,65 | 61,68 | -2,84% | 1.166.812,00 |
| 14.07.2025 | 62,79 | 63,51 | 62,79 | 63,48 | 1,02% | 821.028,00 |
| 11.07.2025 | 62,01 | 63,02 | 61,65 | 62,84 | 0,58% | 1.142.204,00 |
| 10.07.2025 | 61,62 | 63,08 | 61,61 | 62,48 | 1,10% | 1.112.701,00 |
| 09.07.2025 | 62,28 | 62,49 | 61,76 | 61,80 | -0,80% | 883.478,00 |
| 08.07.2025 | 62,30 | 62,93 | 62,00 | 62,30 | -0,57% | 1.207.920,00 |
| 07.07.2025 | 63,33 | 63,50 | 62,38 | 62,66 | -0,90% | 1.016.690,00 |
| 03.07.2025 | 63,29 | 63,59 | 62,89 | 63,23 | -0,14% | 441.062,00 |
| 02.07.2025 | 62,88 | 63,34 | 62,69 | 63,32 | 0,52% | 953.428,00 |
| 01.07.2025 | 62,15 | 63,65 | 62,15 | 62,99 | 0,98% | 1.511.664,00 |
| 30.06.2025 | 62,20 | 62,42 | 61,12 | 62,38 | -0,78% | 1.490.563,00 |
| 27.06.2025 | 62,87 | 63,62 | 62,53 | 62,87 | -0,17% | 1.646.247,00 |
| 26.06.2025 | 62,75 | 63,08 | 62,27 | 62,98 | 0,53% | 1.138.478,00 |
| 25.06.2025 | 64,00 | 64,12 | 62,63 | 62,65 | -2,70% | 1.910.220,00 |
| 24.06.2025 | 64,53 | 64,70 | 64,10 | 64,39 | -0,22% | 1.028.268,00 |
| 23.06.2025 | 63,66 | 64,57 | 63,61 | 64,53 | 1,78% | 1.125.658,00 |
| 20.06.2025 | 63,57 | 64,12 | 63,10 | 63,40 | -0,49% | 3.624.059,00 |
| 18.06.2025 | 63,17 | 63,98 | 63,03 | 63,71 | 1,13% | 1.197.217,00 |
| 17.06.2025 | 62,56 | 63,14 | 62,22 | 63,00 | 0,33% | 1.035.147,00 |
| 16.06.2025 | 63,08 | 63,61 | 62,51 | 62,79 | -0,87% | 1.192.759,00 |
| 13.06.2025 | 63,65 | 63,72 | 62,94 | 63,34 | -0,03% | 1.203.543,00 |
| 12.06.2025 | 63,30 | 63,65 | 62,98 | 63,36 | 0,03% | 815.659,00 |
| 11.06.2025 | 63,58 | 63,88 | 63,03 | 63,34 | -0,11% | 744.299,00 |
| 10.06.2025 | 63,12 | 63,68 | 62,92 | 63,41 | 0,17% | 1.132.694,00 |
| 09.06.2025 | 62,76 | 63,65 | 62,31 | 63,30 | 1,17% | 967.795,00 |
| 06.06.2025 | 62,19 | 62,66 | 62,19 | 62,57 | 0,77% | 710.703,00 |
| 05.06.2025 | 62,25 | 62,49 | 61,62 | 62,09 | 0,10% | 980.282,00 |
| 04.06.2025 | 62,36 | 62,48 | 61,79 | 62,03 | -0,27% | 1.148.449,00 |
| 03.06.2025 | 62,27 | 62,60 | 61,66 | 62,20 | -0,11% | 1.028.580,00 |
| 02.06.2025 | 62,50 | 62,50 | 61,47 | 62,27 | -0,78% | 1.097.609,00 |
| 30.05.2025 | 62,80 | 62,94 | 62,35 | 62,76 | -0,52% | 2.970.861,00 |
| 29.05.2025 | 62,66 | 63,73 | 62,30 | 63,09 | 0,40% | 1.263.765,00 |
| 28.05.2025 | 62,44 | 63,00 | 62,01 | 62,84 | 0,58% | 1.182.102,00 |
| 27.05.2025 | 61,41 | 62,72 | 61,17 | 62,48 | 1,81% | 1.696.437,00 |
| 23.05.2025 | 60,25 | 61,48 | 60,02 | 61,37 | 1,91% | 1.398.548,00 |
| 22.05.2025 | 60,47 | 60,51 | 59,77 | 60,22 | -0,23% | 1.400.869,00 |
| 21.05.2025 | 61,00 | 61,18 | 60,12 | 60,36 | -1,15% | 1.369.599,00 |
| 20.05.2025 | 61,43 | 61,84 | 60,97 | 61,06 | -1,13% | 921.800,00 |
| 19.05.2025 | 61,17 | 61,90 | 61,17 | 61,76 | -0,16% | 1.017.210,00 |
| 16.05.2025 | 61,29 | 61,90 | 61,05 | 61,86 | 1,00% | 1.146.069,00 |
| 15.05.2025 | 60,38 | 61,37 | 60,19 | 61,25 | 2,07% | 776.971,00 |
| 14.05.2025 | 59,91 | 60,20 | 59,34 | 60,01 | -0,02% | 933.335,00 |
| 13.05.2025 | 61,05 | 61,20 | 59,50 | 60,02 | -1,62% | 1.108.788,00 |
| 12.05.2025 | 61,85 | 61,85 | 60,70 | 61,01 | -1,28% | 858.030,00 |
| 09.05.2025 | 61,01 | 62,06 | 60,72 | 61,80 | 1,68% | 816.135,00 |
| 08.05.2025 | 61,75 | 61,75 | 60,36 | 60,78 | -1,32% | 1.362.105,00 |
| 07.05.2025 | 61,39 | 62,36 | 61,30 | 61,59 | 0,41% | 1.320.778,00 |
| 06.05.2025 | 61,34 | 62,09 | 60,99 | 61,34 | -0,29% | 775.087,00 |
| 05.05.2025 | 61,80 | 62,10 | 61,12 | 61,52 | -0,28% | 642.343,00 |
| 02.05.2025 | 62,32 | 62,54 | 61,34 | 61,69 | -0,31% | 792.907,00 |
| 01.05.2025 | 62,77 | 63,10 | 61,67 | 61,88 | -0,90% | 977.040,00 |
| 30.04.2025 | 61,45 | 62,65 | 60,29 | 62,44 | 2,13% | 1.678.514,00 |
| 29.04.2025 | 60,60 | 61,72 | 60,36 | 61,14 | 0,63% | 896.084,00 |