55,450€
1,56%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 54,56 | 55,24 | 54,56 | 55,24 | 1,17% | 40,00 |
| 05.09.2024 | 54,24 | 55,20 | 54,24 | 54,60 | 0,33% | 20,00 |
| 04.09.2024 | 54,16 | 54,60 | 54,16 | 54,42 | 0,29% | - |
| 03.09.2024 | 54,10 | 54,92 | 54,10 | 54,26 | 0,63% | 50,00 |
| 02.09.2024 | 53,78 | 54,66 | 53,78 | 53,92 | -0,30% | 78,00 |
| 30.08.2024 | 53,18 | 54,08 | 53,18 | 54,08 | 1,62% | 65,00 |
| 29.08.2024 | 53,40 | 53,80 | 53,10 | 53,22 | -0,49% | 48,00 |
| 28.08.2024 | 53,34 | 54,06 | 53,20 | 53,48 | 0,56% | 15,00 |
| 27.08.2024 | 53,52 | 53,66 | 53,06 | 53,18 | -0,52% | 61,00 |
| 26.08.2024 | 53,52 | 53,92 | 53,46 | 53,46 | 0,49% | 329,00 |
| 23.08.2024 | 52,52 | 53,58 | 52,52 | 53,20 | 1,10% | 20,00 |
| 22.08.2024 | 52,48 | 53,20 | 52,48 | 52,62 | 0,15% | 22,00 |
| 21.08.2024 | 52,12 | 52,66 | 52,10 | 52,54 | 1,00% | 80,00 |
| 20.08.2024 | 52,50 | 52,62 | 51,96 | 52,02 | -0,84% | 150,00 |
| 19.08.2024 | 52,10 | 53,00 | 51,74 | 52,46 | 1,71% | 54,00 |
| 16.08.2024 | 51,58 | 51,80 | 51,58 | 51,58 | -0,15% | - |
| 15.08.2024 | 51,44 | 52,30 | 51,44 | 51,66 | 0,19% | 10,00 |
| 14.08.2024 | 51,50 | 51,56 | 51,00 | 51,56 | 0,04% | 2.780,00 |
| 13.08.2024 | 51,18 | 51,76 | 51,18 | 51,54 | 1,38% | - |
| 12.08.2024 | 51,20 | 51,66 | 50,48 | 50,84 | -0,55% | 700,00 |
| 09.08.2024 | 51,66 | 51,66 | 50,98 | 51,12 | -1,46% | 95,00 |
| 08.08.2024 | 51,16 | 52,50 | 51,10 | 51,88 | 0,58% | 200,00 |
| 07.08.2024 | 52,34 | 53,50 | 51,58 | 51,58 | -1,15% | 258,00 |
| 06.08.2024 | 51,26 | 52,34 | 51,26 | 52,18 | 3,00% | 54,00 |
| 05.08.2024 | 52,20 | 52,20 | 50,62 | 50,66 | -2,99% | 199,00 |
| 02.08.2024 | 52,38 | 52,90 | 52,22 | 52,22 | -1,17% | 25,00 |
| 01.08.2024 | 53,16 | 54,32 | 52,84 | 52,84 | -0,60% | - |
| 31.07.2024 | 55,80 | 55,80 | 53,16 | 53,16 | -5,31% | - |
| 30.07.2024 | 55,96 | 56,58 | 55,68 | 56,14 | 0,25% | 133,00 |
| 29.07.2024 | 55,68 | 56,04 | 55,50 | 56,00 | 0,72% | - |
| 26.07.2024 | 54,34 | 55,60 | 54,34 | 55,60 | 2,06% | - |
| 25.07.2024 | 53,92 | 54,84 | 53,92 | 54,48 | 1,08% | - |
| 24.07.2024 | 54,02 | 54,40 | 53,90 | 53,90 | -0,52% | - |
| 23.07.2024 | 53,92 | 54,56 | 53,92 | 54,18 | 0,33% | 30,00 |
| 22.07.2024 | 54,12 | 54,88 | 53,92 | 54,00 | -0,15% | 800,00 |
| 19.07.2024 | 54,30 | 54,54 | 53,78 | 54,08 | -0,59% | 20,00 |
| 18.07.2024 | 54,60 | 55,72 | 54,40 | 54,40 | -0,33% | - |
| 17.07.2024 | 53,04 | 54,72 | 53,04 | 54,58 | 2,48% | 89,00 |
| 16.07.2024 | 53,14 | 53,36 | 53,14 | 53,26 | 0,38% | - |
| 15.07.2024 | 53,30 | 54,20 | 52,86 | 53,06 | -0,49% | 760,00 |
| 12.07.2024 | 52,70 | 54,30 | 52,68 | 53,32 | 1,21% | 455,00 |
| 11.07.2024 | 50,52 | 53,40 | 50,52 | 52,68 | 3,95% | - |
| 10.07.2024 | 50,48 | 50,90 | 50,40 | 50,68 | 0,56% | 90,00 |
| 09.07.2024 | 50,72 | 50,98 | 50,30 | 50,40 | -0,87% | - |
| 08.07.2024 | 50,40 | 51,30 | 50,40 | 50,84 | 0,28% | 532,00 |
| 05.07.2024 | 50,52 | 50,70 | 50,52 | 50,70 | 0,64% | 240,00 |
| 04.07.2024 | 50,58 | 50,58 | 50,38 | 50,38 | -0,40% | - |
| 03.07.2024 | 50,86 | 50,94 | 50,58 | 50,58 | -0,78% | - |
| 02.07.2024 | 50,54 | 50,98 | 50,54 | 50,98 | 0,51% | - |
| 01.07.2024 | 51,32 | 51,32 | 50,62 | 50,72 | -0,70% | 146,00 |
| 28.06.2024 | 50,84 | 51,52 | 50,84 | 51,08 | -1,16% | - |
| 27.06.2024 | 51,22 | 51,68 | 51,18 | 51,68 | 0,62% | - |
| 26.06.2024 | 51,32 | 51,64 | 51,30 | 51,36 | -0,19% | 24,00 |
| 25.06.2024 | 51,92 | 51,94 | 51,38 | 51,46 | -0,85% | - |
| 24.06.2024 | 51,52 | 52,12 | 51,52 | 51,90 | 0,78% | 325,00 |
| 21.06.2024 | 51,58 | 52,34 | 51,50 | 51,50 | -0,46% | 15,00 |
| 20.06.2024 | 51,42 | 51,74 | 51,08 | 51,74 | -0,58% | 71,00 |
| 19.06.2024 | 51,40 | 52,04 | 51,40 | 52,04 | 1,01% | 44,00 |
| 18.06.2024 | 51,44 | 52,02 | 51,44 | 51,52 | -0,04% | 78,00 |
| 17.06.2024 | 52,12 | 52,36 | 51,50 | 51,54 | -1,19% | 285,00 |
| 14.06.2024 | 51,92 | 52,54 | 51,92 | 52,16 | 0,54% | - |
| 13.06.2024 | 51,40 | 52,04 | 51,40 | 51,88 | 0,82% | 100,00 |
| 12.06.2024 | 51,70 | 52,20 | 51,46 | 51,46 | 0,55% | 20,00 |
| 11.06.2024 | 51,64 | 52,20 | 51,18 | 51,18 | -1,43% | 26,00 |
| 10.06.2024 | 52,12 | 52,50 | 51,18 | 51,92 | -0,19% | 380,00 |
| 07.06.2024 | 52,78 | 53,28 | 52,02 | 52,02 | -1,81% | 253,00 |
| 06.06.2024 | 51,92 | 52,98 | 51,66 | 52,98 | 1,34% | 236,00 |
| 05.06.2024 | 52,32 | 52,90 | 51,76 | 52,28 | -0,27% | 235,00 |
| 04.06.2024 | 51,16 | 52,54 | 51,16 | 52,42 | 1,94% | 95,00 |
| 03.06.2024 | 51,76 | 52,86 | 51,42 | 51,42 | -0,46% | 100,00 |
| 31.05.2024 | 51,30 | 51,66 | 51,30 | 51,66 | 0,39% | - |
| 30.05.2024 | 50,92 | 51,50 | 50,92 | 51,46 | 0,39% | - |
| 29.05.2024 | 51,34 | 51,34 | 51,00 | 51,26 | -0,43% | - |
| 28.05.2024 | 52,58 | 52,58 | 51,26 | 51,48 | -1,38% | 50,00 |
| 27.05.2024 | 51,98 | 52,82 | 51,88 | 52,20 | 0,35% | 23,00 |
| 24.05.2024 | 52,92 | 53,50 | 52,02 | 52,02 | -1,44% | 847,00 |
| 23.05.2024 | 54,34 | 54,34 | 52,78 | 52,78 | -3,08% | - |
| 22.05.2024 | 55,20 | 55,20 | 54,46 | 54,46 | -1,59% | 100,00 |
| 21.05.2024 | 54,90 | 55,58 | 54,90 | 55,34 | 0,73% | 75,00 |
| 20.05.2024 | 54,90 | 55,68 | 54,90 | 54,94 | -0,36% | 50,00 |
| 17.05.2024 | 54,54 | 55,14 | 54,46 | 55,14 | 1,03% | 18,00 |
| 16.05.2024 | 54,30 | 54,74 | 54,30 | 54,58 | 0,18% | - |
| 15.05.2024 | 54,48 | 54,76 | 54,48 | 54,48 | -0,26% | - |
| 14.05.2024 | 54,04 | 54,74 | 54,04 | 54,62 | 0,89% | 19,00 |
| 13.05.2024 | 54,12 | 54,14 | 53,72 | 54,14 | 0,30% | 8,00 |
| 10.05.2024 | 53,52 | 53,98 | 53,46 | 53,98 | 1,62% | 20,00 |
| 09.05.2024 | 52,46 | 53,18 | 52,46 | 53,12 | 0,84% | 50,00 |
| 08.05.2024 | 53,44 | 53,44 | 52,48 | 52,68 | -1,79% | - |
| 07.05.2024 | 53,24 | 53,88 | 53,24 | 53,64 | 0,56% | - |
| 06.05.2024 | 52,38 | 53,34 | 52,38 | 53,34 | 1,79% | - |
| 03.05.2024 | 52,04 | 52,72 | 52,04 | 52,40 | 0,77% | 200,00 |
| 02.05.2024 | 50,80 | 52,06 | 50,80 | 52,00 | 1,56% | 450,00 |
| 30.04.2024 | 51,68 | 51,70 | 51,20 | 51,20 | -0,81% | 7,00 |
| 29.04.2024 | 51,16 | 52,18 | 51,16 | 51,62 | 0,58% | 60,00 |
| 26.04.2024 | 51,90 | 52,28 | 51,32 | 51,32 | -1,38% | - |
| 25.04.2024 | 52,24 | 52,40 | 52,00 | 52,04 | -1,25% | 100,00 |
| 24.04.2024 | 52,34 | 52,98 | 52,14 | 52,70 | 0,19% | 80,00 |
| 23.04.2024 | 52,42 | 52,80 | 52,42 | 52,60 | 0,08% | - |
| 22.04.2024 | 52,50 | 52,74 | 52,26 | 52,56 | 0,15% | - |
| 19.04.2024 | 50,70 | 52,48 | 50,70 | 52,48 | 2,74% | - |