54,670€
-0,49%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 55,12 | 55,66 | 54,64 | 54,70 | -0,44% | 1.178,00 |
| 14.05.2024 | 54,50 | 55,00 | 54,50 | 54,94 | 1,55% | 331,00 |
| 13.05.2024 | 54,48 | 54,62 | 53,80 | 54,10 | -0,22% | 1.043,00 |
| 10.05.2024 | 53,64 | 54,22 | 53,52 | 54,22 | 1,54% | 1.061,00 |
| 09.05.2024 | 53,10 | 53,40 | 52,58 | 53,40 | 0,87% | 576,00 |
| 08.05.2024 | 54,00 | 54,04 | 52,72 | 52,94 | -1,93% | 610,00 |
| 07.05.2024 | 53,64 | 54,10 | 53,28 | 53,98 | 1,01% | 901,00 |
| 06.05.2024 | 52,98 | 53,54 | 52,56 | 53,44 | 2,10% | 1.883,00 |
| 03.05.2024 | 52,64 | 52,90 | 52,20 | 52,34 | 0,11% | 489,00 |
| 02.05.2024 | 51,38 | 52,40 | 51,32 | 52,28 | 1,20% | 2.088,00 |
| 30.04.2024 | 51,98 | 52,28 | 51,66 | 51,66 | -0,65% | 1.079,00 |
| 29.04.2024 | 51,68 | 52,48 | 51,26 | 52,00 | 0,39% | 228,00 |
| 26.04.2024 | 52,00 | 52,38 | 51,80 | 51,80 | -1,45% | 463,00 |
| 25.04.2024 | 52,28 | 52,62 | 51,90 | 52,56 | -0,45% | 435,00 |
| 24.04.2024 | 52,88 | 52,88 | 52,40 | 52,80 | -0,11% | 628,00 |
| 23.04.2024 | 53,08 | 53,24 | 52,42 | 52,86 | 0,49% | 747,00 |
| 22.04.2024 | 52,58 | 53,34 | 52,56 | 52,60 | 0,73% | 625,00 |
| 19.04.2024 | 51,40 | 52,48 | 51,20 | 52,22 | 2,27% | 2.109,00 |
| 18.04.2024 | 50,38 | 51,06 | 49,97 | 51,06 | 1,27% | 865,00 |
| 17.04.2024 | 50,00 | 50,64 | 50,00 | 50,42 | 0,92% | 1.644,00 |
| 16.04.2024 | 50,78 | 51,38 | 49,92 | 49,96 | -1,61% | 8.194,00 |
| 15.04.2024 | 51,98 | 51,98 | 50,78 | 50,78 | -1,59% | 1.367,00 |
| 12.04.2024 | 52,10 | 52,40 | 51,60 | 51,60 | -1,30% | 1.683,00 |
| 11.04.2024 | 51,82 | 52,52 | 51,48 | 52,28 | 0,69% | 645,00 |
| 10.04.2024 | 53,38 | 53,38 | 51,48 | 51,92 | -2,04% | 1.556,00 |
| 09.04.2024 | 51,28 | 53,00 | 51,28 | 53,00 | 2,75% | 1.605,00 |
| 08.04.2024 | 51,18 | 51,70 | 50,70 | 51,58 | 0,90% | 2.241,00 |
| 05.04.2024 | 50,96 | 51,22 | 50,58 | 51,12 | 0,35% | 1.581,00 |
| 04.04.2024 | 50,88 | 51,36 | 50,52 | 50,94 | 0,08% | 2.589,00 |
| 03.04.2024 | 50,88 | 51,48 | 50,72 | 50,90 | -0,82% | 3.527,00 |
| 02.04.2024 | 52,48 | 53,20 | 51,08 | 51,32 | -2,47% | 2.739,00 |
| 28.03.2024 | 51,42 | 52,62 | 51,42 | 52,62 | 1,19% | 2.526,00 |
| 27.03.2024 | 51,02 | 52,00 | 51,00 | 52,00 | 0,89% | 1.145,00 |
| 26.03.2024 | 51,68 | 51,88 | 51,08 | 51,54 | 0,43% | 1.666,00 |
| 25.03.2024 | 51,52 | 52,10 | 51,24 | 51,32 | -1,00% | 3.252,00 |
| 22.03.2024 | 52,34 | 52,34 | 51,68 | 51,84 | -0,58% | 1.409,00 |
| 21.03.2024 | 51,40 | 52,28 | 51,26 | 52,14 | 1,24% | 273,00 |
| 20.03.2024 | 51,22 | 51,86 | 51,22 | 51,50 | 0,23% | 1.551,00 |
| 19.03.2024 | 51,38 | 51,38 | 51,28 | 51,38 | 0,75% | 202,00 |
| 18.03.2024 | 51,68 | 52,00 | 50,92 | 51,00 | -0,70% | 1.927,00 |
| 15.03.2024 | 50,72 | 51,54 | 50,72 | 51,36 | 1,34% | 600,00 |
| 14.03.2024 | 51,46 | 52,06 | 50,68 | 50,68 | -1,32% | 1.219,00 |
| 13.03.2024 | 52,48 | 52,50 | 51,36 | 51,36 | -1,95% | 4.480,00 |
| 12.03.2024 | 53,44 | 53,46 | 52,08 | 52,38 | -2,17% | 1.898,00 |
| 11.03.2024 | 52,76 | 53,54 | 52,68 | 53,54 | 1,29% | 728,00 |
| 08.03.2024 | 52,38 | 52,86 | 51,80 | 52,86 | 0,23% | 335,00 |
| 07.03.2024 | 52,60 | 53,22 | 52,06 | 52,74 | -0,30% | 608,00 |
| 06.03.2024 | 52,04 | 52,96 | 52,04 | 52,90 | 0,72% | 487,00 |
| 05.03.2024 | 52,88 | 53,06 | 52,36 | 52,52 | -0,34% | 417,00 |
| 04.03.2024 | 51,64 | 52,92 | 51,62 | 52,70 | 2,01% | 2.304,00 |
| 01.03.2024 | 51,96 | 52,40 | 51,54 | 51,66 | -1,15% | 992,00 |
| 29.02.2024 | 51,06 | 52,44 | 50,92 | 52,26 | 1,87% | 630,00 |
| 28.02.2024 | 50,52 | 51,30 | 50,34 | 51,30 | 1,10% | 1.473,00 |
| 27.02.2024 | 50,28 | 51,24 | 50,28 | 50,74 | 0,32% | 728,00 |
| 26.02.2024 | 51,88 | 51,88 | 50,22 | 50,58 | -2,51% | 1.939,00 |
| 23.02.2024 | 52,08 | 52,48 | 51,80 | 51,88 | -0,80% | 2.454,00 |
| 22.02.2024 | 52,42 | 53,00 | 52,00 | 52,30 | -0,72% | 2.418,00 |
| 21.02.2024 | 52,38 | 52,90 | 52,38 | 52,68 | -0,04% | 789,00 |
| 20.02.2024 | 53,48 | 53,52 | 52,54 | 52,70 | -1,46% | 695,00 |
| 19.02.2024 | 53,48 | 53,48 | 53,32 | 53,48 | 0,07% | 602,00 |
| 16.02.2024 | 53,38 | 53,54 | 52,90 | 53,44 | 0,64% | 689,00 |
| 15.02.2024 | 52,02 | 53,22 | 52,02 | 53,10 | 1,30% | 2.192,00 |
| 14.02.2024 | 52,56 | 52,68 | 52,00 | 52,42 | 1,39% | 1.156,00 |
| 13.02.2024 | 52,90 | 52,90 | 51,18 | 51,70 | -2,16% | 2.182,00 |
| 12.02.2024 | 53,40 | 53,56 | 52,02 | 52,84 | -0,49% | 3.096,00 |
| 09.02.2024 | 56,70 | 56,72 | 52,16 | 53,10 | -6,84% | 3.948,00 |
| 08.02.2024 | 56,70 | 57,00 | 56,20 | 57,00 | 0,67% | 1.005,00 |
| 07.02.2024 | 56,64 | 56,80 | 56,12 | 56,62 | 0,46% | 170,00 |
| 06.02.2024 | 55,50 | 56,58 | 55,50 | 56,36 | 1,33% | 515,00 |
| 05.02.2024 | 57,30 | 57,46 | 55,62 | 55,62 | -2,83% | 522,00 |
| 02.02.2024 | 57,30 | 57,34 | 56,42 | 57,24 | -0,45% | 838,00 |
| 01.02.2024 | 57,78 | 57,78 | 56,98 | 57,50 | 0,88% | 720,00 |
| 31.01.2024 | 57,44 | 57,88 | 57,00 | 57,00 | -1,79% | 1.262,00 |
| 30.01.2024 | 58,64 | 58,64 | 57,76 | 58,04 | -0,24% | 352,00 |
| 29.01.2024 | 57,40 | 58,38 | 57,20 | 58,18 | -0,27% | 501,00 |
| 26.01.2024 | 58,14 | 58,68 | 58,00 | 58,34 | -0,44% | 780,00 |
| 25.01.2024 | 58,42 | 59,44 | 58,22 | 58,60 | -0,68% | 548,00 |
| 24.01.2024 | 59,68 | 60,16 | 59,00 | 59,00 | -0,71% | 430,00 |
| 23.01.2024 | 59,70 | 59,78 | 59,22 | 59,42 | 0,27% | 169,00 |
| 22.01.2024 | 60,02 | 60,48 | 59,18 | 59,26 | -1,53% | 1.160,00 |
| 19.01.2024 | 59,54 | 60,28 | 59,44 | 60,18 | 0,57% | 759,00 |
| 18.01.2024 | 60,78 | 61,02 | 59,74 | 59,84 | -0,60% | 1.612,00 |
| 17.01.2024 | 61,06 | 61,68 | 60,20 | 60,20 | -2,15% | 664,00 |
| 16.01.2024 | 61,48 | 61,58 | 61,34 | 61,52 | 0,07% | 1.361,00 |
| 15.01.2024 | 61,48 | 61,48 | 61,22 | 61,48 | -0,03% | 804,00 |
| 12.01.2024 | 60,42 | 61,50 | 60,42 | 61,50 | 1,45% | 984,00 |
| 11.01.2024 | 60,62 | 61,06 | 60,22 | 60,62 | -0,79% | 286,00 |
| 10.01.2024 | 61,18 | 61,20 | 60,94 | 61,10 | -0,20% | 201,00 |
| 09.01.2024 | 60,72 | 61,22 | 60,58 | 61,22 | 0,76% | 453,00 |
| 08.01.2024 | 58,76 | 61,00 | 58,48 | 60,76 | 3,02% | 1.873,00 |
| 05.01.2024 | 58,86 | 59,32 | 58,28 | 58,98 | -0,87% | 439,00 |
| 04.01.2024 | 58,84 | 59,64 | 58,66 | 59,50 | 0,27% | 675,00 |
| 03.01.2024 | 60,28 | 60,40 | 59,20 | 59,34 | -1,43% | 1.014,00 |
| 02.01.2024 | 58,98 | 60,40 | 58,68 | 60,20 | 1,38% | 1.907,00 |
| 29.12.2023 | 59,08 | 59,48 | 58,80 | 59,38 | 0,64% | 931,00 |
| 28.12.2023 | 58,44 | 59,00 | 57,88 | 59,00 | -0,10% | 926,00 |
| 27.12.2023 | 59,68 | 59,90 | 58,86 | 59,06 | 0,07% | 1.331,00 |
| 22.12.2023 | 58,68 | 59,72 | 58,52 | 59,02 | 0,31% | 543,00 |
| 21.12.2023 | 58,60 | 59,28 | 58,44 | 58,84 | -0,24% | 442,00 |
| 20.12.2023 | 58,62 | 59,60 | 58,50 | 58,98 | 0,79% | 633,00 |