65,620€
0,86%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 64,88 | 65,90 | 64,72 | 65,42 | 0,55% | 215,00 |
| 15.06.2026 | 64,00 | 66,26 | 64,00 | 65,06 | -2,02% | 860,00 |
| 12.06.2026 | 65,10 | 66,44 | 64,98 | 66,40 | 1,22% | - |
| 11.06.2026 | 65,62 | 66,68 | 65,38 | 65,60 | -0,18% | - |
| 10.06.2026 | 64,94 | 66,22 | 64,62 | 65,72 | 0,67% | - |
| 09.06.2026 | 63,88 | 65,48 | 63,70 | 65,28 | 1,78% | 100,00 |
| 08.06.2026 | 63,98 | 64,84 | 63,80 | 64,14 | -0,77% | - |
| 05.06.2026 | 63,36 | 65,08 | 63,28 | 64,64 | 1,80% | 570,00 |
| 04.06.2026 | 63,06 | 64,10 | 63,06 | 63,50 | 0,35% | 20,00 |
| 03.06.2026 | 63,12 | 63,70 | 62,98 | 63,28 | -0,35% | - |
| 02.06.2026 | 61,74 | 63,70 | 61,62 | 63,50 | 1,63% | - |
| 01.06.2026 | 63,66 | 64,22 | 62,38 | 62,48 | -2,07% | - |
| 29.05.2026 | 63,46 | 63,80 | 63,26 | 63,80 | 0,22% | - |
| 28.05.2026 | 63,78 | 64,08 | 63,52 | 63,66 | -0,41% | - |
| 27.05.2026 | 64,08 | 64,28 | 63,82 | 63,92 | -0,59% | - |
| 26.05.2026 | 64,64 | 64,66 | 63,78 | 64,30 | -0,74% | - |
| 25.05.2026 | 64,24 | 64,98 | 64,24 | 64,78 | 0,97% | 158,00 |
| 22.05.2026 | 64,34 | 64,70 | 63,92 | 64,16 | -0,40% | - |
| 21.05.2026 | 64,20 | 64,66 | 63,78 | 64,42 | -0,03% | - |
| 20.05.2026 | 64,08 | 64,70 | 64,04 | 64,44 | 0,53% | - |
| 19.05.2026 | 63,06 | 64,26 | 63,04 | 64,10 | 1,23% | - |
| 18.05.2026 | 62,22 | 63,66 | 62,12 | 63,32 | 0,96% | - |
| 15.05.2026 | 62,82 | 63,04 | 62,50 | 62,72 | -0,57% | - |
| 14.05.2026 | 62,96 | 63,50 | 62,96 | 63,08 | -0,13% | - |
| 13.05.2026 | 63,38 | 63,68 | 62,88 | 63,16 | -0,75% | 200,00 |
| 12.05.2026 | 62,66 | 63,74 | 62,56 | 63,64 | 1,18% | - |
| 11.05.2026 | 62,58 | 63,12 | 62,56 | 62,90 | 0,06% | - |
| 08.05.2026 | 62,72 | 63,36 | 62,62 | 62,86 | 0,16% | - |
| 07.05.2026 | 62,64 | 63,06 | 61,76 | 62,76 | -0,16% | 227,00 |
| 06.05.2026 | 62,60 | 63,12 | 62,58 | 62,86 | 0,58% | 355,00 |
| 05.05.2026 | 61,78 | 63,00 | 61,72 | 62,50 | 0,97% | 3.214,00 |
| 04.05.2026 | 61,32 | 62,30 | 61,18 | 61,90 | -0,29% | 120,00 |
| 30.04.2026 | 61,20 | 62,54 | 61,16 | 62,08 | 0,45% | - |
| 29.04.2026 | 61,86 | 62,72 | 61,00 | 61,80 | -0,35% | 20,00 |
| 28.04.2026 | 61,56 | 62,26 | 61,52 | 62,02 | 0,32% | - |
| 27.04.2026 | 61,92 | 62,48 | 61,82 | 61,82 | -0,80% | - |
| 24.04.2026 | 62,72 | 63,02 | 62,32 | 62,32 | -1,30% | - |
| 23.04.2026 | 61,60 | 63,16 | 61,56 | 63,14 | 1,48% | - |
| 22.04.2026 | 62,82 | 63,04 | 61,90 | 62,22 | -1,14% | - |
| 21.04.2026 | 62,44 | 63,06 | 62,04 | 62,94 | 0,58% | - |
| 20.04.2026 | 62,20 | 62,88 | 62,06 | 62,58 | -0,45% | - |
| 17.04.2026 | 61,68 | 62,86 | 61,42 | 62,86 | 1,68% | - |
| 16.04.2026 | 60,38 | 61,82 | 60,28 | 61,82 | 1,78% | - |
| 15.04.2026 | 60,40 | 60,74 | 60,08 | 60,74 | 0,07% | - |
| 14.04.2026 | 60,20 | 60,78 | 60,02 | 60,70 | 0,33% | - |
| 13.04.2026 | 60,56 | 60,92 | 60,10 | 60,50 | -0,62% | 440,00 |
| 10.04.2026 | 60,70 | 60,88 | 60,50 | 60,88 | -0,36% | - |
| 09.04.2026 | 60,84 | 61,66 | 60,68 | 61,10 | -0,26% | - |
| 08.04.2026 | 61,78 | 62,00 | 60,86 | 61,26 | 0,36% | - |
| 07.04.2026 | 60,28 | 61,44 | 60,06 | 61,04 | 0,30% | - |
| 02.04.2026 | 59,20 | 61,04 | 59,14 | 60,86 | 1,64% | 27,00 |
| 01.04.2026 | 58,58 | 59,88 | 58,46 | 59,88 | 2,11% | 460,00 |
| 31.03.2026 | 58,60 | 59,22 | 58,26 | 58,64 | -0,88% | - |
| 30.03.2026 | 58,56 | 59,94 | 58,54 | 59,16 | 1,41% | 580,00 |
| 27.03.2026 | 58,46 | 59,06 | 58,10 | 58,34 | -0,03% | 120,00 |
| 26.03.2026 | 57,82 | 58,84 | 57,82 | 58,36 | 0,66% | - |
| 25.03.2026 | 58,60 | 58,98 | 57,88 | 57,98 | -0,07% | 786,00 |
| 24.03.2026 | 57,88 | 58,72 | 57,88 | 58,02 | 0,21% | - |
| 23.03.2026 | 57,76 | 59,06 | 57,44 | 57,90 | -0,75% | - |
| 20.03.2026 | 59,64 | 60,06 | 58,14 | 58,34 | -2,08% | - |
| 19.03.2026 | 60,16 | 60,76 | 59,58 | 59,58 | -2,36% | - |
| 18.03.2026 | 62,08 | 62,18 | 61,02 | 61,02 | -1,26% | 160,00 |
| 17.03.2026 | 62,02 | 62,98 | 61,80 | 61,80 | -0,61% | 220,00 |
| 16.03.2026 | 62,50 | 63,06 | 62,02 | 62,18 | -0,19% | - |
| 13.03.2026 | 62,06 | 63,32 | 61,94 | 62,30 | 0,45% | 20,00 |
| 12.03.2026 | 61,38 | 62,90 | 61,34 | 62,02 | 0,91% | - |
| 11.03.2026 | 61,96 | 62,28 | 61,46 | 61,46 | -0,81% | - |
| 10.03.2026 | 62,00 | 62,74 | 61,90 | 61,96 | -0,45% | 426,00 |
| 09.03.2026 | 61,48 | 62,68 | 61,48 | 62,24 | -0,42% | - |
| 06.03.2026 | 62,32 | 62,56 | 61,78 | 62,50 | 0,06% | - |
| 05.03.2026 | 62,34 | 62,94 | 61,94 | 62,46 | -0,45% | - |
| 04.03.2026 | 62,98 | 63,64 | 62,48 | 62,74 | -1,17% | - |
| 03.03.2026 | 63,16 | 63,76 | 63,00 | 63,48 | -0,41% | 314,00 |
| 02.03.2026 | 62,64 | 63,88 | 62,34 | 63,74 | 0,76% | - |
| 27.02.2026 | 62,24 | 63,94 | 62,10 | 63,26 | 0,73% | 1.308,00 |
| 26.02.2026 | 61,64 | 62,82 | 61,00 | 62,80 | 1,26% | - |
| 25.02.2026 | 61,90 | 62,08 | 61,34 | 62,02 | -0,32% | 326,00 |
| 24.02.2026 | 61,78 | 62,24 | 61,56 | 62,22 | 0,35% | 180,00 |
| 23.02.2026 | 60,58 | 62,46 | 60,58 | 62,00 | 1,04% | - |
| 20.02.2026 | 60,90 | 61,64 | 60,70 | 61,36 | 0,95% | 180,00 |
| 19.02.2026 | 60,28 | 60,96 | 59,82 | 60,78 | 0,50% | 120,00 |
| 18.02.2026 | 60,96 | 61,40 | 59,92 | 60,48 | -3,42% | 175,00 |
| 17.02.2026 | 61,64 | 62,78 | 61,64 | 62,62 | 1,00% | 90,00 |
| 16.02.2026 | 61,72 | 62,26 | 61,72 | 62,00 | -0,70% | - |
| 13.02.2026 | 61,76 | 62,44 | 61,14 | 62,44 | 1,33% | 224,00 |
| 12.02.2026 | 60,84 | 62,50 | 60,72 | 61,62 | 1,32% | 340,00 |
| 11.02.2026 | 60,72 | 61,38 | 59,76 | 60,82 | -0,33% | - |
| 10.02.2026 | 59,74 | 61,02 | 59,74 | 61,02 | 1,70% | 8,00 |
| 09.02.2026 | 59,92 | 60,00 | 59,44 | 60,00 | -0,43% | - |
| 06.02.2026 | 60,76 | 60,90 | 60,12 | 60,26 | -0,66% | 42,00 |
| 05.02.2026 | 59,06 | 60,76 | 58,96 | 60,66 | 2,47% | - |
| 04.02.2026 | 58,34 | 59,82 | 58,34 | 59,20 | 1,02% | - |
| 03.02.2026 | 58,02 | 58,60 | 57,76 | 58,60 | 1,17% | - |
| 02.02.2026 | 58,04 | 59,04 | 57,92 | 57,92 | -1,33% | - |
| 30.01.2026 | 57,40 | 58,70 | 57,24 | 58,70 | 1,73% | - |
| 29.01.2026 | 56,36 | 57,94 | 56,32 | 57,70 | 1,51% | - |
| 28.01.2026 | 57,40 | 57,84 | 56,84 | 56,84 | -1,01% | 485,00 |
| 27.01.2026 | 57,44 | 57,90 | 57,12 | 57,42 | -0,52% | 300,00 |
| 26.01.2026 | 58,18 | 58,60 | 57,60 | 57,72 | -1,47% | - |
| 23.01.2026 | 58,14 | 58,60 | 58,08 | 58,58 | 0,83% | - |