58,840€
2,21%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 57,48 | 58,23 | 57,43 | 57,83 | 0,45% | - |
| 29.01.2026 | 56,77 | 57,97 | 56,69 | 57,57 | 0,17% | - |
| 28.01.2026 | 57,76 | 58,07 | 57,39 | 57,47 | -0,21% | - |
| 27.01.2026 | 57,80 | 58,05 | 57,16 | 57,59 | -1,00% | - |
| 26.01.2026 | 58,58 | 58,86 | 57,99 | 58,17 | -0,55% | - |
| 23.01.2026 | 58,42 | 58,81 | 58,18 | 58,49 | -0,41% | - |
| 22.01.2026 | 59,57 | 60,00 | 58,69 | 58,73 | -0,58% | - |
| 21.01.2026 | 59,79 | 59,85 | 59,04 | 59,07 | -0,51% | - |
| 20.01.2026 | 58,96 | 59,83 | 58,64 | 59,37 | -0,64% | - |
| 19.01.2026 | 59,75 | 60,19 | 59,70 | 59,75 | -1,21% | - |
| 16.01.2026 | 59,18 | 60,48 | 58,96 | 60,48 | 2,06% | 160,00 |
| 15.01.2026 | 57,94 | 59,26 | 57,94 | 59,26 | 1,96% | - |
| 14.01.2026 | 57,10 | 58,14 | 56,98 | 58,12 | 1,25% | - |
| 13.01.2026 | 56,96 | 57,74 | 56,88 | 57,40 | 0,35% | 380,00 |
| 12.01.2026 | 56,48 | 57,38 | 56,32 | 57,20 | 0,11% | 600,00 |
| 09.01.2026 | 57,62 | 58,36 | 57,10 | 57,14 | -1,31% | - |
| 08.01.2026 | 56,30 | 57,90 | 56,30 | 57,90 | 2,15% | 400,00 |
| 07.01.2026 | 54,84 | 56,98 | 54,82 | 56,68 | 2,87% | - |
| 06.01.2026 | 54,36 | 55,22 | 54,32 | 55,10 | 0,69% | - |
| 05.01.2026 | 55,44 | 55,46 | 53,94 | 54,72 | -0,98% | 165,00 |
| 02.01.2026 | 53,76 | 55,52 | 53,72 | 55,26 | 0,66% | 1.899,00 |
| 30.12.2025 | 54,82 | 55,18 | 54,60 | 54,90 | 0,11% | 1.300,00 |
| 29.12.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -0,11% | - |
| 23.12.2025 | 54,46 | 54,90 | 54,46 | 54,90 | 0,51% | 94,00 |
| 22.12.2025 | 54,92 | 54,92 | 54,62 | 54,62 | 0,11% | 250,00 |
| 19.12.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -1,16% | - |
| 18.12.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,15% | - |
| 17.12.2025 | 55,12 | 55,12 | 55,12 | 55,12 | -0,68% | - |
| 16.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,25% | - |
| 15.12.2025 | 55,28 | 55,50 | 55,28 | 55,36 | -0,40% | 1.150,00 |
| 12.12.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -0,79% | - |
| 11.12.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 0,65% | - |
| 10.12.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,61% | - |
| 09.12.2025 | 55,68 | 56,00 | 55,68 | 56,00 | -1,82% | - |
| 08.12.2025 | 56,70 | 57,04 | 56,70 | 57,04 | 0,00% | 20,00 |
| 05.12.2025 | 57,32 | 57,60 | 57,04 | 57,04 | -0,14% | 20,00 |
| 04.12.2025 | 56,92 | 57,12 | 56,92 | 57,12 | 0,39% | - |
| 03.12.2025 | 56,88 | 56,90 | 56,88 | 56,90 | -0,80% | - |
| 02.12.2025 | 57,54 | 57,64 | 57,36 | 57,36 | -0,90% | - |
| 01.12.2025 | 57,90 | 57,90 | 57,52 | 57,88 | -0,52% | 700,00 |
| 28.11.2025 | 58,02 | 58,18 | 58,02 | 58,18 | 0,28% | - |
| 27.11.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,62% | 610,00 |
| 26.11.2025 | 58,02 | 58,38 | 58,02 | 58,38 | 0,00% | - |
| 25.11.2025 | 58,02 | 58,38 | 58,02 | 58,38 | 0,52% | - |
| 24.11.2025 | 58,06 | 58,62 | 58,06 | 58,08 | 1,33% | 250,00 |
| 21.11.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -1,07% | - |
| 20.11.2025 | 57,38 | 57,94 | 57,38 | 57,94 | 0,84% | 384,00 |
| 19.11.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,10% | - |
| 18.11.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,96% | - |
| 17.11.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,07% | - |
| 14.11.2025 | 57,72 | 58,04 | 57,72 | 58,04 | 0,03% | - |
| 13.11.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,41% | - |
| 12.11.2025 | 58,40 | 58,40 | 58,26 | 58,26 | -0,38% | - |
| 11.11.2025 | 57,56 | 58,48 | 57,56 | 58,48 | 0,93% | - |
| 10.11.2025 | 58,02 | 58,02 | 57,94 | 57,94 | 1,40% | - |
| 08.11.2025 | 56,96 | 57,14 | 56,96 | 57,14 | -0,42% | 200,00 |
| 06.11.2025 | 57,50 | 57,72 | 57,38 | 57,38 | -0,97% | 91,00 |
| 05.11.2025 | 57,18 | 57,94 | 57,18 | 57,94 | 0,77% | - |
| 04.11.2025 | 56,64 | 57,50 | 56,64 | 57,50 | 1,02% | - |
| 03.11.2025 | 56,94 | 57,94 | 56,92 | 56,92 | -0,49% | 20,00 |
| 31.10.2025 | 56,26 | 57,20 | 56,26 | 57,20 | 0,53% | - |
| 30.10.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,64% | - |
| 29.10.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 0,32% | - |
| 28.10.2025 | 56,94 | 56,94 | 56,36 | 56,36 | -1,30% | - |
| 27.10.2025 | 57,56 | 57,56 | 57,10 | 57,10 | -2,06% | - |
| 24.10.2025 | 58,32 | 58,32 | 58,30 | 58,30 | 0,00% | - |
| 23.10.2025 | 57,98 | 58,30 | 57,96 | 58,30 | 0,55% | - |
| 22.10.2025 | 57,94 | 57,98 | 57,94 | 57,98 | -1,63% | - |
| 21.10.2025 | 58,70 | 58,94 | 58,70 | 58,94 | 0,92% | - |
| 20.10.2025 | 58,56 | 58,56 | 58,40 | 58,40 | 0,03% | 510,00 |
| 17.10.2025 | 57,64 | 58,38 | 57,64 | 58,38 | -1,05% | - |
| 16.10.2025 | 58,58 | 59,00 | 58,58 | 59,00 | 0,68% | 80,00 |
| 15.10.2025 | 58,12 | 58,60 | 58,12 | 58,60 | 0,83% | - |
| 14.10.2025 | 57,86 | 58,72 | 57,86 | 58,12 | -0,14% | 20,00 |
| 13.10.2025 | 57,82 | 58,20 | 57,82 | 58,20 | 1,32% | - |
| 10.10.2025 | 58,46 | 58,46 | 57,44 | 57,44 | -1,61% | - |
| 07.10.2025 | 57,92 | 58,38 | 57,92 | 58,38 | 0,31% | - |
| 06.10.2025 | 58,80 | 58,80 | 58,20 | 58,20 | -1,09% | - |
| 03.10.2025 | 58,26 | 59,12 | 58,26 | 58,84 | 1,03% | - |
| 02.10.2025 | 58,08 | 58,24 | 58,08 | 58,24 | -0,24% | - |
| 01.10.2025 | 57,04 | 58,38 | 57,04 | 58,38 | 1,96% | - |
| 30.09.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -1,21% | - |
| 29.09.2025 | 58,22 | 58,22 | 57,96 | 57,96 | -0,79% | - |
| 26.09.2025 | 57,44 | 58,42 | 57,44 | 58,42 | 1,07% | - |
| 25.09.2025 | 57,08 | 57,80 | 57,08 | 57,80 | 0,91% | - |
| 24.09.2025 | 57,20 | 57,28 | 57,20 | 57,28 | 0,00% | - |
| 23.09.2025 | 56,60 | 57,28 | 56,60 | 57,28 | 0,77% | - |
| 22.09.2025 | 56,90 | 56,90 | 56,84 | 56,84 | -1,18% | - |
| 19.09.2025 | 57,02 | 57,72 | 57,02 | 57,52 | -0,10% | 10,00 |
| 18.09.2025 | 57,42 | 57,58 | 57,42 | 57,58 | -0,07% | - |
| 17.09.2025 | 57,12 | 57,62 | 57,12 | 57,62 | 0,00% | - |
| 16.09.2025 | 58,02 | 58,02 | 57,62 | 57,62 | -1,17% | - |
| 15.09.2025 | 58,52 | 59,06 | 58,28 | 58,30 | 0,34% | 169,00 |
| 12.09.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,31% | - |
| 11.09.2025 | 57,38 | 58,28 | 57,38 | 58,28 | 1,32% | - |
| 10.09.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,17% | - |
| 09.09.2025 | 56,92 | 57,62 | 56,92 | 57,62 | 0,88% | - |
| 08.09.2025 | 57,88 | 58,42 | 57,12 | 57,12 | -1,65% | 25,00 |
| 05.09.2025 | 57,12 | 58,08 | 57,12 | 58,08 | 0,45% | - |
| 04.09.2025 | 56,94 | 57,82 | 56,94 | 57,82 | 1,33% | - |