54,770€
0,38%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 55,08 | 55,08 | 54,20 | 54,52 | -0,07% | - |
| 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% | 900,00 |
| 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% | - |
| 03.09.2025 | 56,52 | 57,06 | 56,46 | 57,06 | 0,85% | 80,00 |
| 02.09.2025 | 57,38 | 57,42 | 56,58 | 56,58 | -1,39% | 50,00 |
| 01.09.2025 | 57,36 | 57,38 | 57,36 | 57,38 | 1,31% | - |
| 29.08.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -0,21% | - |
| 28.08.2025 | 57,24 | 57,24 | 56,76 | 56,76 | -1,29% | 250,00 |
| 27.08.2025 | 56,30 | 57,50 | 56,30 | 57,50 | 1,20% | - |
| 25.08.2025 | 56,16 | 56,82 | 56,16 | 56,82 | 0,92% | - |
| 22.08.2025 | 57,16 | 57,60 | 56,30 | 56,30 | -0,98% | 800,00 |
| 21.08.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -0,46% | - |
| 20.08.2025 | 55,96 | 57,12 | 55,96 | 57,12 | 1,20% | - |
| 19.08.2025 | 55,10 | 56,44 | 55,10 | 56,44 | 1,95% | - |
| 18.08.2025 | 55,56 | 55,56 | 55,36 | 55,36 | -1,14% | - |
| 17.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,21% | - |
| 14.08.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 0,22% | - |
| 13.08.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -0,75% | - |
| 12.08.2025 | 56,24 | 56,38 | 56,18 | 56,18 | -0,28% | - |
| 08.08.2025 | 56,24 | 56,34 | 56,24 | 56,34 | 1,92% | - |
| 07.08.2025 | 55,28 | 55,28 | 55,28 | 55,28 | -0,83% | - |
| 06.08.2025 | 57,00 | 57,00 | 55,74 | 55,74 | -2,24% | - |
| 05.08.2025 | 57,00 | 57,02 | 57,00 | 57,02 | 0,07% | 300,00 |
| 04.08.2025 | 55,62 | 57,22 | 55,62 | 56,98 | 1,82% | 150,00 |
| 01.08.2025 | 55,78 | 55,96 | 55,78 | 55,96 | 0,76% | - |
| 31.07.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 0,36% | - |
| 30.07.2025 | 55,84 | 55,84 | 55,34 | 55,34 | -1,11% | 180,00 |