54,940€
1,52%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,20 | 54,82 | 54,20 | 54,82 | 1,29% | 22,00 |
| 05.06.2025 | 54,08 | 54,40 | 53,58 | 54,12 | -0,40% | - |
| 04.06.2025 | 54,48 | 54,50 | 54,08 | 54,34 | -0,48% | - |
| 03.06.2025 | 54,08 | 54,86 | 54,08 | 54,60 | 0,48% | - |
| 02.06.2025 | 54,64 | 54,64 | 54,00 | 54,34 | -1,63% | 80,00 |
| 30.05.2025 | 55,48 | 55,48 | 54,94 | 55,24 | 0,11% | - |
| 29.05.2025 | 56,36 | 56,36 | 54,82 | 55,18 | -0,58% | - |
| 28.05.2025 | 54,88 | 55,64 | 54,72 | 55,50 | 0,80% | - |
| 27.05.2025 | 53,78 | 55,08 | 53,78 | 55,06 | 1,96% | 25,00 |
| 26.05.2025 | 54,02 | 54,54 | 53,74 | 54,00 | 0,26% | 30,00 |
| 23.05.2025 | 52,88 | 53,90 | 52,84 | 53,86 | 1,05% | - |
| 22.05.2025 | 52,98 | 53,62 | 52,98 | 53,30 | 0,15% | 30,00 |
| 21.05.2025 | 53,42 | 53,72 | 53,22 | 53,22 | -1,59% | - |
| 20.05.2025 | 54,52 | 54,84 | 54,08 | 54,08 | -1,31% | 40,00 |
| 19.05.2025 | 54,64 | 54,88 | 54,34 | 54,80 | -0,94% | - |
| 16.05.2025 | 54,36 | 55,32 | 54,36 | 55,32 | 1,24% | 136,00 |
| 15.05.2025 | 53,06 | 54,64 | 53,06 | 54,64 | 1,79% | - |
| 14.05.2025 | 53,42 | 53,68 | 52,82 | 53,68 | 0,30% | 100,00 |
| 13.05.2025 | 54,54 | 54,54 | 53,36 | 53,52 | -2,34% | 16,00 |
| 12.05.2025 | 55,42 | 56,46 | 54,80 | 54,80 | -0,15% | 860,00 |
| 09.05.2025 | 53,86 | 54,88 | 53,86 | 54,88 | 1,63% | - |
| 08.05.2025 | 54,50 | 54,50 | 53,70 | 54,00 | -0,99% | - |
| 07.05.2025 | 54,18 | 54,54 | 54,14 | 54,54 | 1,22% | - |
| 06.05.2025 | 53,98 | 54,24 | 53,88 | 53,88 | -0,70% | - |
| 05.05.2025 | 53,88 | 54,70 | 53,86 | 54,26 | -0,18% | - |
| 02.05.2025 | 54,32 | 54,66 | 54,18 | 54,36 | -1,13% | 111,00 |
| 30.04.2025 | 53,36 | 54,98 | 53,34 | 54,98 | 2,12% | - |
| 29.04.2025 | 53,14 | 54,08 | 53,14 | 53,84 | 1,39% | 34,00 |
| 28.04.2025 | 53,02 | 53,38 | 52,72 | 53,10 | -0,30% | 410,00 |
| 25.04.2025 | 53,34 | 53,34 | 53,06 | 53,26 | -0,08% | 214,00 |
| 24.04.2025 | 53,36 | 53,48 | 53,30 | 53,30 | -0,86% | 80,00 |
| 23.04.2025 | 54,00 | 54,62 | 53,52 | 53,76 | -1,14% | 525,00 |
| 22.04.2025 | 53,02 | 54,38 | 53,02 | 54,38 | -0,59% | - |
| 17.04.2025 | 54,12 | 54,76 | 54,12 | 54,70 | 1,82% | - |
| 16.04.2025 | 52,58 | 54,02 | 52,58 | 53,72 | 0,15% | - |
| 15.04.2025 | 52,36 | 53,82 | 52,36 | 53,64 | 2,02% | 20,00 |
| 14.04.2025 | 50,92 | 52,58 | 50,92 | 52,58 | 3,26% | - |
| 11.04.2025 | 50,62 | 51,42 | 49,43 | 50,92 | 0,51% | 95,00 |
| 10.04.2025 | 52,96 | 53,50 | 50,04 | 50,66 | -5,13% | 20,00 |
| 09.04.2025 | 50,42 | 53,40 | 49,74 | 53,40 | 4,62% | 75,00 |
| 08.04.2025 | 52,52 | 52,86 | 51,04 | 51,04 | -1,77% | 315,00 |
| 07.04.2025 | 52,18 | 52,70 | 51,00 | 51,96 | -3,60% | 570,00 |
| 04.04.2025 | 55,52 | 55,52 | 53,90 | 53,90 | -2,85% | 165,00 |
| 03.04.2025 | 55,68 | 56,16 | 55,48 | 55,48 | -3,88% | - |
| 02.04.2025 | 58,04 | 58,18 | 57,56 | 57,72 | -1,16% | - |
| 01.04.2025 | 57,94 | 58,54 | 57,80 | 58,40 | 0,21% | 470,00 |
| 31.03.2025 | 56,78 | 59,08 | 56,78 | 58,28 | 1,32% | 57,00 |
| 28.03.2025 | 57,46 | 57,54 | 57,30 | 57,52 | 0,10% | - |
| 27.03.2025 | 58,14 | 58,76 | 57,46 | 57,46 | -1,14% | 85,00 |
| 26.03.2025 | 56,74 | 58,42 | 56,74 | 58,12 | 2,43% | 175,00 |
| 25.03.2025 | 56,70 | 56,92 | 56,22 | 56,74 | 0,07% | 20,00 |
| 24.03.2025 | 56,78 | 57,04 | 56,42 | 56,70 | 0,39% | 73,00 |
| 21.03.2025 | 56,52 | 56,60 | 56,14 | 56,48 | 0,14% | - |
| 20.03.2025 | 56,48 | 56,94 | 56,40 | 56,40 | 0,18% | - |
| 19.03.2025 | 56,52 | 56,98 | 56,30 | 56,30 | -0,57% | - |
| 18.03.2025 | 56,92 | 57,22 | 56,34 | 56,62 | -0,67% | - |
| 17.03.2025 | 56,82 | 57,96 | 56,82 | 57,00 | -0,04% | 324,00 |
| 14.03.2025 | 56,66 | 57,42 | 56,66 | 57,02 | 1,03% | - |
| 13.03.2025 | 56,58 | 57,92 | 56,44 | 56,44 | -0,14% | 9.930,00 |
| 12.03.2025 | 57,72 | 58,20 | 56,52 | 56,52 | -4,46% | 190,00 |
| 10.03.2025 | 59,30 | 60,52 | 59,12 | 59,16 | -0,84% | - |
| 07.03.2025 | 58,84 | 60,32 | 58,70 | 59,66 | 0,71% | 576,00 |
| 06.03.2025 | 59,94 | 59,94 | 58,92 | 59,24 | -1,20% | - |
| 05.03.2025 | 60,60 | 60,60 | 59,12 | 59,96 | -1,41% | 17,00 |
| 04.03.2025 | 61,50 | 61,98 | 60,82 | 60,82 | -1,36% | - |
| 03.03.2025 | 61,44 | 61,66 | 61,30 | 61,66 | 0,26% | - |
| 28.02.2025 | 61,20 | 61,66 | 61,06 | 61,50 | -0,03% | - |
| 27.02.2025 | 61,24 | 61,76 | 61,24 | 61,52 | 0,52% | - |
| 26.02.2025 | 61,04 | 61,20 | 60,56 | 61,20 | 0,13% | 100,00 |
| 25.02.2025 | 59,62 | 61,12 | 59,62 | 61,12 | 1,90% | 95,00 |
| 24.02.2025 | 58,64 | 60,14 | 58,64 | 59,98 | 1,73% | - |
| 21.02.2025 | 57,90 | 58,96 | 57,90 | 58,96 | 1,41% | - |
| 20.02.2025 | 57,56 | 58,18 | 57,56 | 58,14 | 0,55% | 177,00 |
| 19.02.2025 | 57,50 | 57,92 | 57,00 | 57,82 | 0,45% | 13.800,00 |
| 18.02.2025 | 56,20 | 58,08 | 56,20 | 57,56 | 3,04% | - |
| 17.02.2025 | 55,68 | 55,86 | 55,68 | 55,86 | -0,04% | 115,00 |
| 14.02.2025 | 56,06 | 56,46 | 55,84 | 55,88 | -0,57% | 80,00 |
| 13.02.2025 | 55,14 | 56,32 | 54,96 | 56,20 | 2,00% | 58,00 |
| 12.02.2025 | 53,26 | 55,86 | 53,26 | 55,10 | 2,15% | 5,00 |
| 11.02.2025 | 53,82 | 53,94 | 53,30 | 53,94 | -0,04% | - |
| 10.02.2025 | 54,16 | 54,16 | 53,82 | 53,96 | -0,48% | 200,00 |
| 07.02.2025 | 53,78 | 54,34 | 53,68 | 54,22 | 0,41% | - |
| 06.02.2025 | 53,68 | 54,02 | 53,58 | 54,00 | 0,60% | 115,00 |
| 05.02.2025 | 52,74 | 53,84 | 52,74 | 53,68 | 1,13% | 40,00 |
| 04.02.2025 | 53,52 | 53,52 | 52,90 | 53,08 | -1,12% | - |
| 03.02.2025 | 53,56 | 54,02 | 53,42 | 53,68 | -0,48% | 65,00 |
| 31.01.2025 | 53,40 | 53,94 | 53,40 | 53,94 | 1,24% | - |
| 30.01.2025 | 52,52 | 53,80 | 52,52 | 53,28 | 1,45% | 19,00 |
| 29.01.2025 | 53,06 | 53,54 | 52,52 | 52,52 | -1,28% | - |
| 28.01.2025 | 54,12 | 54,20 | 53,20 | 53,20 | -1,81% | 17,00 |
| 27.01.2025 | 52,66 | 54,20 | 52,56 | 54,18 | 3,16% | 41,00 |
| 24.01.2025 | 52,12 | 52,52 | 52,12 | 52,52 | 0,19% | - |
| 23.01.2025 | 53,20 | 53,20 | 52,02 | 52,42 | -0,76% | 34,00 |
| 22.01.2025 | 54,38 | 54,38 | 52,82 | 52,82 | -3,15% | - |
| 21.01.2025 | 53,68 | 54,54 | 53,68 | 54,54 | 1,94% | - |
| 20.01.2025 | 53,88 | 53,88 | 53,50 | 53,50 | -1,33% | - |
| 17.01.2025 | 53,78 | 54,40 | 53,78 | 54,22 | 0,74% | 130,00 |
| 16.01.2025 | 52,76 | 53,82 | 52,76 | 53,82 | 2,24% | - |
| 15.01.2025 | 52,52 | 53,66 | 52,52 | 52,64 | 0,04% | - |
| 14.01.2025 | 51,96 | 52,62 | 51,96 | 52,62 | 0,73% | - |