56,180€
0,32%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 55,72 | 56,20 | 55,34 | 56,00 | 0,00% | 97,00 |
| 31.07.2025 | 55,56 | 56,38 | 55,44 | 56,00 | 0,86% | 220,00 |
| 30.07.2025 | 55,90 | 57,58 | 55,42 | 55,52 | -0,72% | - |
| 29.07.2025 | 55,12 | 55,94 | 55,12 | 55,92 | 0,94% | 130,00 |
| 28.07.2025 | 55,02 | 55,78 | 55,02 | 55,40 | 0,98% | - |
| 25.07.2025 | 54,70 | 54,92 | 54,48 | 54,86 | 0,55% | - |
| 24.07.2025 | 53,72 | 54,56 | 53,58 | 54,56 | 1,45% | 50,00 |
| 23.07.2025 | 54,22 | 54,30 | 53,60 | 53,78 | -0,48% | - |
| 22.07.2025 | 52,90 | 54,04 | 52,90 | 54,04 | 2,16% | 30,00 |
| 21.07.2025 | 52,92 | 53,08 | 52,90 | 52,90 | -0,08% | - |
| 18.07.2025 | 52,62 | 52,96 | 52,52 | 52,94 | 0,19% | 94,00 |
| 17.07.2025 | 52,88 | 53,20 | 52,76 | 52,84 | -0,30% | - |
| 16.07.2025 | 52,86 | 53,44 | 52,86 | 53,00 | -0,45% | 70,00 |
| 15.07.2025 | 54,12 | 54,30 | 53,24 | 53,24 | -1,92% | - |
| 14.07.2025 | 54,20 | 54,28 | 53,92 | 54,28 | 1,16% | - |
| 11.07.2025 | 53,06 | 53,72 | 52,80 | 53,66 | 0,52% | 13,00 |
| 10.07.2025 | 52,52 | 53,66 | 52,52 | 53,38 | 1,41% | - |
| 09.07.2025 | 53,04 | 53,48 | 52,64 | 52,64 | -0,87% | 285,00 |
| 08.07.2025 | 53,12 | 53,40 | 53,04 | 53,10 | -0,67% | - |
| 07.07.2025 | 53,20 | 53,80 | 53,20 | 53,46 | 0,83% | - |
| 04.07.2025 | 53,16 | 53,16 | 53,02 | 53,02 | -0,79% | - |
| 03.07.2025 | 53,62 | 54,14 | 53,44 | 53,44 | -0,07% | 105,00 |
| 02.07.2025 | 53,28 | 53,48 | 53,28 | 53,48 | 0,11% | - |
| 01.07.2025 | 52,66 | 53,62 | 52,66 | 53,42 | 1,21% | - |
| 30.06.2025 | 53,72 | 53,72 | 51,94 | 52,78 | -1,38% | 192,00 |
| 27.06.2025 | 53,84 | 54,04 | 53,52 | 53,52 | -0,22% | - |
| 26.06.2025 | 53,52 | 53,64 | 53,30 | 53,64 | -0,07% | - |
| 25.06.2025 | 55,22 | 55,76 | 53,68 | 53,68 | -2,93% | 18,00 |
| 24.06.2025 | 55,72 | 55,72 | 55,14 | 55,30 | -0,47% | - |
| 23.06.2025 | 55,20 | 55,66 | 54,68 | 55,56 | 1,09% | 21,00 |
| 20.06.2025 | 55,02 | 55,22 | 54,86 | 54,96 | 0,48% | - |
| 19.06.2025 | 55,20 | 55,50 | 54,70 | 54,70 | -1,12% | 55,00 |
| 18.06.2025 | 54,52 | 55,42 | 54,52 | 55,32 | 0,99% | - |
| 17.06.2025 | 53,84 | 54,84 | 53,84 | 54,78 | 0,96% | - |
| 16.06.2025 | 54,22 | 54,52 | 54,12 | 54,26 | -0,59% | 70,00 |
| 13.06.2025 | 54,02 | 54,96 | 54,02 | 54,58 | 0,18% | - |
| 12.06.2025 | 54,48 | 54,58 | 54,30 | 54,48 | -0,87% | - |
| 11.06.2025 | 55,12 | 55,46 | 54,96 | 54,96 | -0,61% | - |
| 10.06.2025 | 55,14 | 55,42 | 55,06 | 55,30 | -0,40% | - |
| 09.06.2025 | 54,44 | 55,52 | 54,44 | 55,52 | 1,28% | 20,00 |
| 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 |