55,510$
1,61%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 55,36 | 56,34 | 55,02 | 55,92 | 2,36% | 1.783.278,00 |
01.05.2024 | 54,05 | 55,64 | 53,38 | 54,63 | -0,38% | 1.789.470,00 |
30.04.2024 | 55,22 | 55,74 | 54,79 | 54,84 | -1,54% | 1.195.546,00 |
29.04.2024 | 55,09 | 56,15 | 55,09 | 55,70 | 1,22% | 1.150.950,00 |
26.04.2024 | 56,13 | 56,58 | 54,99 | 55,03 | -1,70% | 1.167.421,00 |
25.04.2024 | 56,13 | 56,56 | 55,52 | 55,98 | -0,85% | 1.056.959,00 |
24.04.2024 | 55,94 | 56,65 | 55,71 | 56,46 | 0,27% | 694.831,00 |
23.04.2024 | 55,98 | 56,93 | 55,98 | 56,31 | 0,16% | 645.894,00 |
22.04.2024 | 56,01 | 56,50 | 55,68 | 56,22 | 0,02% | 1.220.010,00 |
19.04.2024 | 54,77 | 56,22 | 54,74 | 56,21 | 2,85% | 1.277.323,00 |
18.04.2024 | 53,81 | 54,71 | 53,49 | 54,65 | 2,13% | 1.189.077,00 |
17.04.2024 | 53,53 | 54,05 | 53,38 | 53,51 | 0,36% | 1.079.962,00 |
16.04.2024 | 53,80 | 53,92 | 53,09 | 53,32 | -1,28% | 1.279.730,00 |
15.04.2024 | 54,96 | 55,61 | 53,79 | 54,01 | -1,75% | 1.245.504,00 |
12.04.2024 | 55,61 | 55,84 | 54,95 | 54,97 | -1,10% | 1.151.211,00 |
11.04.2024 | 56,19 | 56,27 | 55,51 | 55,58 | -0,14% | 1.382.944,00 |
10.04.2024 | 56,31 | 56,67 | 55,19 | 55,66 | -3,64% | 1.324.878,00 |
09.04.2024 | 56,01 | 57,77 | 56,01 | 57,76 | 3,14% | 1.157.415,00 |
08.04.2024 | 55,37 | 56,06 | 55,18 | 56,00 | 1,32% | 725.670,00 |
05.04.2024 | 54,81 | 55,39 | 54,53 | 55,27 | 0,31% | 757.239,00 |
04.04.2024 | 55,32 | 55,89 | 54,87 | 55,10 | 0,29% | 766.308,00 |
03.04.2024 | 54,96 | 55,35 | 54,82 | 54,94 | -0,38% | 852.679,00 |
02.04.2024 | 55,71 | 55,89 | 54,87 | 55,15 | -1,64% | 1.034.219,00 |
01.04.2024 | 56,28 | 56,37 | 55,68 | 56,07 | -0,66% | 770.218,00 |
28.03.2024 | 56,15 | 56,61 | 55,98 | 56,44 | 0,84% | 1.227.874,00 |
27.03.2024 | 55,11 | 55,98 | 55,11 | 55,97 | 0,65% | 1.083.678,00 |
26.03.2024 | 55,66 | 55,97 | 55,51 | 55,61 | 0,05% | 833.952,00 |
25.03.2024 | 56,04 | 56,50 | 55,50 | 55,58 | -0,68% | 1.501.455,00 |
22.03.2024 | 56,82 | 56,83 | 55,85 | 55,96 | -0,96% | 1.481.932,00 |
21.03.2024 | 56,61 | 56,90 | 56,34 | 56,50 | 0,32% | 936.833,00 |
20.03.2024 | 55,67 | 56,55 | 55,67 | 56,32 | 0,72% | 900.872,00 |
19.03.2024 | 55,58 | 56,10 | 55,25 | 55,92 | 0,90% | 1.512.689,00 |
18.03.2024 | 55,58 | 56,19 | 55,31 | 55,42 | -1,02% | 1.382.225,00 |
15.03.2024 | 55,25 | 56,27 | 55,19 | 55,99 | 0,85% | 3.265.361,00 |
14.03.2024 | 56,57 | 56,57 | 54,91 | 55,52 | -1,66% | 1.927.664,00 |
13.03.2024 | 57,03 | 57,70 | 56,24 | 56,46 | -1,16% | 1.354.572,00 |
12.03.2024 | 58,06 | 58,27 | 56,90 | 57,12 | -1,75% | 1.408.632,00 |
11.03.2024 | 57,53 | 58,40 | 57,47 | 58,14 | 0,99% | 1.108.632,00 |
08.03.2024 | 57,62 | 58,26 | 57,45 | 57,57 | 0,84% | 1.280.638,00 |
07.03.2024 | 57,52 | 58,12 | 57,04 | 57,09 | -0,47% | 1.692.945,00 |
06.03.2024 | 57,10 | 57,74 | 57,10 | 57,36 | 1,02% | 1.571.456,00 |
05.03.2024 | 57,29 | 57,68 | 56,62 | 56,78 | -0,98% | 1.199.996,00 |
04.03.2024 | 56,36 | 57,45 | 55,91 | 57,34 | 1,74% | 1.308.415,00 |
01.03.2024 | 56,15 | 56,43 | 55,54 | 56,36 | 0,05% | 1.634.509,00 |
29.02.2024 | 56,22 | 56,81 | 56,08 | 56,33 | 1,26% | 2.596.516,00 |
28.02.2024 | 54,61 | 55,77 | 54,52 | 55,63 | 1,37% | 1.829.727,00 |
27.02.2024 | 55,10 | 55,57 | 54,88 | 54,88 | 0,07% | 1.493.163,00 |
26.02.2024 | 55,95 | 55,95 | 54,40 | 54,84 | -2,04% | 1.247.357,00 |
23.02.2024 | 56,50 | 56,79 | 55,98 | 55,98 | -1,08% | 1.344.860,00 |
22.02.2024 | 56,82 | 57,00 | 56,13 | 56,59 | -0,51% | 1.037.906,00 |
21.02.2024 | 56,94 | 57,44 | 56,59 | 56,88 | -0,11% | 962.525,00 |
20.02.2024 | 57,26 | 57,63 | 56,85 | 56,94 | -0,80% | 1.160.576,00 |
16.02.2024 | 56,90 | 57,65 | 56,43 | 57,40 | 0,17% | 2.259.590,00 |
15.02.2024 | 56,30 | 57,41 | 56,23 | 57,30 | 2,63% | 1.240.465,00 |
14.02.2024 | 55,96 | 56,61 | 55,65 | 55,83 | -0,09% | 1.558.840,00 |
13.02.2024 | 55,62 | 56,00 | 54,72 | 55,88 | -1,71% | 1.881.516,00 |
12.02.2024 | 56,66 | 57,68 | 56,29 | 56,85 | -0,92% | 1.547.625,00 |
09.02.2024 | 60,09 | 60,82 | 56,34 | 57,38 | -6,47% | 3.734.699,00 |
08.02.2024 | 60,57 | 61,57 | 60,39 | 61,35 | 0,74% | 1.202.417,00 |
07.02.2024 | 60,83 | 61,23 | 60,36 | 60,90 | 0,36% | 1.173.609,00 |
06.02.2024 | 60,03 | 60,90 | 59,83 | 60,68 | 1,18% | 1.721.142,00 |
05.02.2024 | 60,72 | 60,81 | 59,78 | 59,97 | -2,66% | 1.144.041,00 |
02.02.2024 | 62,01 | 63,14 | 60,79 | 61,61 | -1,75% | 1.522.544,00 |
01.02.2024 | 62,06 | 62,77 | 61,45 | 62,71 | 1,21% | 1.852.354,00 |
31.01.2024 | 62,74 | 62,97 | 61,36 | 61,96 | -0,63% | 1.636.729,00 |
30.01.2024 | 63,02 | 63,15 | 62,34 | 62,35 | -1,44% | 1.150.273,00 |
29.01.2024 | 62,88 | 63,46 | 62,56 | 63,26 | 0,67% | 1.200.363,00 |
26.01.2024 | 63,65 | 64,00 | 62,82 | 62,84 | -0,99% | 1.251.118,00 |
25.01.2024 | 64,52 | 64,81 | 63,20 | 63,47 | -0,38% | 1.757.588,00 |
24.01.2024 | 65,64 | 65,76 | 63,42 | 63,71 | -2,08% | 1.456.000,00 |
23.01.2024 | 65,01 | 65,25 | 64,31 | 65,06 | 0,37% | 1.492.661,00 |
22.01.2024 | 65,98 | 66,42 | 64,45 | 64,82 | -1,28% | 1.542.226,00 |
19.01.2024 | 65,32 | 65,88 | 64,71 | 65,66 | 0,80% | 1.278.467,00 |
18.01.2024 | 66,07 | 66,21 | 64,84 | 65,14 | -1,38% | 1.442.646,00 |
17.01.2024 | 66,04 | 66,99 | 65,20 | 66,05 | -1,43% | 1.142.299,00 |
16.01.2024 | 66,76 | 67,17 | 66,45 | 67,01 | -0,53% | 1.019.810,00 |
12.01.2024 | 67,14 | 67,40 | 66,41 | 67,37 | 1,19% | 901.131,00 |
11.01.2024 | 66,50 | 66,66 | 65,62 | 66,58 | -0,22% | 1.168.453,00 |
10.01.2024 | 66,83 | 67,29 | 66,16 | 66,73 | -0,12% | 1.163.835,00 |
09.01.2024 | 66,49 | 67,24 | 66,12 | 66,81 | -0,10% | 1.253.474,00 |
08.01.2024 | 64,66 | 67,08 | 64,53 | 66,88 | 3,13% | 1.413.240,00 |
05.01.2024 | 64,19 | 65,35 | 63,88 | 64,85 | 0,31% | 915.088,00 |
04.01.2024 | 64,33 | 65,38 | 64,10 | 64,65 | 0,17% | 1.504.645,00 |
03.01.2024 | 65,18 | 65,37 | 64,28 | 64,54 | -1,94% | 1.592.441,00 |
02.01.2024 | 64,56 | 66,11 | 64,40 | 65,82 | 1,56% | 1.063.331,00 |
29.12.2023 | 65,30 | 65,47 | 64,75 | 64,81 | -1,32% | 1.285.428,00 |
28.12.2023 | 64,61 | 65,73 | 64,53 | 65,68 | 0,21% | 1.254.702,00 |
27.12.2023 | 65,75 | 65,90 | 65,22 | 65,54 | -0,03% | 1.000.417,00 |
26.12.2023 | 64,78 | 65,78 | 64,71 | 65,56 | 1,02% | 652.124,00 |
22.12.2023 | 65,36 | 66,00 | 64,65 | 64,90 | -0,22% | 888.734,00 |
21.12.2023 | 64,74 | 65,15 | 64,30 | 65,04 | 1,23% | 1.034.542,00 |
20.12.2023 | 64,52 | 65,34 | 64,21 | 64,25 | -0,42% | 1.167.643,00 |
19.12.2023 | 64,20 | 64,82 | 64,06 | 64,52 | 0,94% | 952.175,00 |
18.12.2023 | 64,77 | 64,82 | 63,84 | 63,92 | -1,30% | 1.181.372,00 |
15.12.2023 | 64,82 | 65,59 | 64,24 | 64,76 | -0,96% | 4.462.796,00 |
14.12.2023 | 65,85 | 66,26 | 65,15 | 65,39 | 1,02% | 2.396.879,00 |
13.12.2023 | 62,43 | 65,07 | 61,92 | 64,73 | 3,65% | 3.136.323,00 |
12.12.2023 | 62,83 | 62,94 | 62,22 | 62,45 | -0,64% | 1.504.410,00 |
11.12.2023 | 62,45 | 63,22 | 62,15 | 62,85 | 0,46% | 1.892.952,00 |
08.12.2023 | 63,58 | 63,93 | 62,36 | 62,56 | -2,23% | 2.346.584,00 |