57,030$
0,78%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 56,46 | 57,00 | 56,41 | 56,86 | 0,48% | 105.094,00 |
| 20.11.2024 | 56,41 | 56,98 | 55,63 | 56,59 | 0,19% | 746.472,00 |
| 19.11.2024 | 56,10 | 56,84 | 55,73 | 56,48 | 0,44% | 846.190,00 |
| 18.11.2024 | 55,55 | 56,28 | 55,39 | 56,23 | 0,82% | 949.532,00 |
| 15.11.2024 | 54,65 | 56,03 | 54,54 | 55,77 | 1,68% | 1.704.410,00 |
| 14.11.2024 | 55,64 | 55,64 | 54,75 | 54,85 | -1,01% | 960.642,00 |
| 13.11.2024 | 55,52 | 56,09 | 55,31 | 55,41 | 0,33% | 747.789,00 |
| 12.11.2024 | 55,51 | 55,93 | 55,12 | 55,23 | -0,90% | 962.801,00 |
| 11.11.2024 | 56,85 | 57,10 | 55,64 | 55,73 | -1,76% | 1.172.830,00 |
| 08.11.2024 | 55,59 | 56,91 | 55,54 | 56,73 | 1,85% | 1.116.366,00 |
| 07.11.2024 | 55,58 | 55,79 | 55,19 | 55,70 | 0,52% | 1.152.180,00 |
| 06.11.2024 | 56,10 | 56,16 | 54,51 | 55,41 | -0,66% | 1.538.818,00 |
| 05.11.2024 | 55,16 | 55,93 | 54,88 | 55,78 | 0,80% | 1.416.889,00 |
| 04.11.2024 | 55,40 | 55,91 | 55,11 | 55,34 | 0,40% | 1.020.150,00 |
| 01.11.2024 | 55,98 | 56,61 | 54,99 | 55,12 | -1,08% | 1.583.849,00 |
| 31.10.2024 | 56,25 | 56,59 | 55,66 | 55,72 | -0,84% | 1.742.784,00 |
| 30.10.2024 | 57,40 | 58,02 | 55,59 | 56,19 | -0,90% | 2.128.420,00 |
| 29.10.2024 | 57,33 | 57,44 | 56,69 | 56,70 | -1,36% | 1.376.218,00 |
| 28.10.2024 | 57,55 | 58,05 | 57,43 | 57,48 | 0,35% | 972.270,00 |
| 25.10.2024 | 58,68 | 58,89 | 57,15 | 57,28 | -2,17% | 975.363,00 |
| 24.10.2024 | 58,98 | 59,40 | 58,51 | 58,55 | -0,81% | 938.339,00 |
| 23.10.2024 | 58,73 | 59,35 | 58,73 | 59,03 | -0,03% | 661.831,00 |
| 22.10.2024 | 58,78 | 59,33 | 58,67 | 59,05 | 0,27% | 850.747,00 |
| 21.10.2024 | 59,89 | 60,20 | 58,83 | 58,89 | -1,87% | 1.130.999,00 |
| 18.10.2024 | 59,42 | 60,04 | 59,12 | 60,01 | 1,20% | 712.632,00 |
| 17.10.2024 | 59,65 | 60,03 | 59,08 | 59,30 | -1,03% | 766.058,00 |
| 16.10.2024 | 59,76 | 60,15 | 59,37 | 59,92 | 0,59% | 1.148.349,00 |
| 15.10.2024 | 59,90 | 60,32 | 58,91 | 59,57 | -0,58% | 1.571.812,00 |
| 14.10.2024 | 59,58 | 60,39 | 59,40 | 59,92 | 0,17% | 739.271,00 |
| 11.10.2024 | 59,61 | 59,98 | 59,39 | 59,82 | 0,84% | 589.337,00 |
| 10.10.2024 | 59,65 | 60,00 | 59,29 | 59,32 | -0,89% | 986.550,00 |
| 09.10.2024 | 59,59 | 59,96 | 59,53 | 59,85 | 0,42% | 724.132,00 |
| 08.10.2024 | 60,04 | 60,12 | 59,33 | 59,60 | -0,78% | 890.576,00 |
| 07.10.2024 | 60,00 | 60,36 | 59,80 | 60,07 | -0,30% | 1.018.368,00 |
| 04.10.2024 | 60,83 | 60,88 | 59,85 | 60,25 | -1,23% | 1.116.172,00 |
| 03.10.2024 | 60,91 | 61,13 | 60,46 | 61,00 | -0,13% | 583.947,00 |
| 02.10.2024 | 60,89 | 61,29 | 60,53 | 61,08 | -0,39% | 821.432,00 |
| 01.10.2024 | 62,30 | 62,42 | 61,02 | 61,32 | -1,57% | 1.185.072,00 |
| 30.09.2024 | 61,91 | 62,34 | 61,36 | 62,30 | -0,70% | 1.265.438,00 |
| 27.09.2024 | 63,27 | 63,43 | 62,67 | 62,74 | -0,19% | 850.417,00 |
| 26.09.2024 | 62,60 | 63,21 | 62,44 | 62,86 | 0,45% | 578.455,00 |
| 25.09.2024 | 63,50 | 63,62 | 62,46 | 62,58 | -1,14% | 634.221,00 |
| 24.09.2024 | 63,11 | 63,89 | 63,01 | 63,30 | -0,08% | 612.219,00 |
| 23.09.2024 | 62,86 | 63,44 | 62,73 | 63,35 | 1,78% | 1.046.674,00 |
| 20.09.2024 | 62,99 | 63,26 | 62,08 | 62,24 | -1,39% | 4.751.225,00 |
| 19.09.2024 | 63,69 | 63,96 | 62,90 | 63,12 | -0,65% | 679.075,00 |
| 18.09.2024 | 63,17 | 64,26 | 63,07 | 63,53 | 0,51% | 682.787,00 |
| 17.09.2024 | 63,96 | 64,21 | 63,08 | 63,21 | -1,17% | 818.841,00 |
| 16.09.2024 | 63,60 | 64,12 | 63,51 | 63,96 | 1,07% | 910.120,00 |
| 13.09.2024 | 62,77 | 63,35 | 62,42 | 63,28 | 1,72% | 665.029,00 |
| 12.09.2024 | 62,12 | 62,39 | 61,74 | 62,21 | 0,14% | 674.418,00 |
| 11.09.2024 | 61,90 | 62,56 | 61,45 | 62,12 | -0,40% | 910.207,00 |
| 10.09.2024 | 61,85 | 62,46 | 61,58 | 62,37 | 1,20% | 911.236,00 |
| 09.09.2024 | 60,91 | 61,69 | 60,30 | 61,63 | 0,24% | 880.782,00 |
| 06.09.2024 | 60,75 | 61,67 | 60,50 | 61,48 | 1,23% | 1.469.810,00 |
| 05.09.2024 | 61,02 | 61,65 | 60,69 | 60,73 | 0,30% | 700.286,00 |
| 04.09.2024 | 60,40 | 61,05 | 60,34 | 60,55 | 0,25% | 709.444,00 |
| 03.09.2024 | 59,86 | 60,89 | 59,73 | 60,40 | 0,63% | 887.938,00 |
| 30.08.2024 | 59,55 | 60,15 | 59,20 | 60,02 | 1,33% | 1.110.000,00 |
| 29.08.2024 | 59,62 | 59,76 | 59,03 | 59,23 | -0,80% | 563.370,00 |
| 28.08.2024 | 59,79 | 60,25 | 59,26 | 59,71 | -0,20% | 791.888,00 |
| 27.08.2024 | 59,59 | 60,03 | 59,46 | 59,83 | -0,35% | 667.637,00 |
| 26.08.2024 | 60,49 | 60,57 | 59,73 | 60,04 | -0,02% | 580.407,00 |
| 23.08.2024 | 59,25 | 60,12 | 58,96 | 60,05 | 2,25% | 895.525,00 |
| 22.08.2024 | 58,73 | 59,15 | 58,45 | 58,73 | -0,29% | 783.024,00 |
| 21.08.2024 | 58,75 | 58,93 | 58,14 | 58,90 | 1,05% | 647.171,00 |
| 20.08.2024 | 58,52 | 58,72 | 57,94 | 58,29 | -0,34% | 825.089,00 |
| 19.08.2024 | 57,40 | 58,51 | 57,27 | 58,49 | 2,20% | 914.822,00 |
| 16.08.2024 | 56,90 | 57,28 | 56,76 | 57,23 | 0,58% | 764.442,00 |
| 15.08.2024 | 57,01 | 57,30 | 56,68 | 56,90 | 0,04% | 550.084,00 |
| 14.08.2024 | 56,87 | 57,16 | 56,30 | 56,88 | -0,09% | 806.661,00 |
| 13.08.2024 | 56,45 | 57,18 | 56,26 | 56,93 | 2,01% | 1.193.794,00 |
| 12.08.2024 | 56,08 | 56,08 | 55,25 | 55,81 | -0,84% | 1.160.317,00 |
| 09.08.2024 | 56,69 | 56,72 | 55,76 | 56,28 | -0,88% | 786.075,00 |
| 08.08.2024 | 56,12 | 57,27 | 56,12 | 56,78 | 0,67% | 715.454,00 |
| 07.08.2024 | 57,24 | 57,60 | 56,29 | 56,40 | -1,26% | 1.338.668,00 |
| 06.08.2024 | 56,00 | 57,72 | 55,74 | 57,12 | 2,07% | 1.363.927,00 |
| 05.08.2024 | 56,07 | 57,27 | 55,57 | 55,96 | -2,22% | 1.894.012,00 |
| 02.08.2024 | 57,44 | 58,47 | 57,12 | 57,23 | -0,10% | 1.576.385,00 |
| 01.08.2024 | 58,66 | 59,24 | 57,07 | 57,29 | -0,90% | 1.605.624,00 |
| 31.07.2024 | 60,50 | 60,50 | 57,68 | 57,81 | -4,92% | 2.185.794,00 |
| 30.07.2024 | 60,98 | 61,13 | 60,21 | 60,80 | -0,18% | 1.255.574,00 |
| 29.07.2024 | 60,73 | 61,06 | 60,03 | 60,91 | 0,45% | 895.915,00 |
| 26.07.2024 | 59,54 | 60,79 | 59,47 | 60,64 | 2,40% | 853.763,00 |
| 25.07.2024 | 58,67 | 59,96 | 58,56 | 59,22 | 1,21% | 895.022,00 |
| 24.07.2024 | 59,06 | 59,43 | 58,51 | 58,51 | -0,80% | 641.400,00 |
| 23.07.2024 | 58,90 | 59,30 | 58,72 | 58,98 | -0,19% | 687.487,00 |
| 22.07.2024 | 59,00 | 59,47 | 58,47 | 59,09 | 0,02% | 1.077.467,00 |
| 19.07.2024 | 59,58 | 59,79 | 58,78 | 59,08 | -0,71% | 643.189,00 |
| 18.07.2024 | 59,79 | 61,24 | 59,33 | 59,50 | -0,90% | 1.413.615,00 |
| 17.07.2024 | 58,25 | 60,11 | 58,03 | 60,04 | 3,07% | 939.457,00 |
| 16.07.2024 | 58,48 | 58,63 | 57,96 | 58,25 | 0,09% | 1.142.120,00 |
| 15.07.2024 | 58,62 | 58,95 | 57,62 | 58,20 | -0,22% | 1.461.836,00 |
| 12.07.2024 | 58,28 | 59,02 | 58,19 | 58,33 | 1,34% | 1.539.503,00 |
| 11.07.2024 | 55,65 | 58,79 | 55,60 | 57,56 | 4,45% | 2.237.678,00 |
| 10.07.2024 | 54,96 | 55,27 | 54,73 | 55,11 | 0,47% | 905.256,00 |
| 09.07.2024 | 55,16 | 55,49 | 54,60 | 54,85 | -0,67% | 933.205,00 |
| 08.07.2024 | 55,04 | 55,45 | 55,02 | 55,22 | 0,33% | 876.744,00 |
| 05.07.2024 | 54,90 | 55,27 | 54,69 | 55,04 | 0,27% | 1.418.162,00 |
| 03.07.2024 | 54,85 | 55,37 | 54,75 | 54,89 | -0,24% | 587.453,00 |