53,460€
2,65%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 52,73 | 53,58 | 52,58 | 53,52 | 1,61% | - |
| 03.05.2024 | 52,41 | 53,29 | 52,15 | 52,67 | 1,09% | - |
| 02.05.2024 | 51,15 | 52,72 | 51,14 | 52,10 | 1,32% | - |
| 30.04.2024 | 51,86 | 52,15 | 51,34 | 51,42 | -1,04% | - |
| 29.04.2024 | 51,47 | 52,50 | 51,28 | 51,96 | 1,09% | 350,00 |
| 26.04.2024 | 52,21 | 52,92 | 51,40 | 51,40 | -1,46% | - |
| 25.04.2024 | 52,56 | 52,64 | 51,85 | 52,16 | -1,12% | - |
| 24.04.2024 | 52,66 | 52,96 | 52,01 | 52,75 | 0,25% | - |
| 23.04.2024 | 52,79 | 53,19 | 52,42 | 52,62 | -0,25% | - |
| 22.04.2024 | 52,83 | 53,28 | 52,34 | 52,75 | -0,02% | - |
| 19.04.2024 | 51,01 | 52,76 | 51,01 | 52,76 | 2,77% | - |
| 18.04.2024 | 50,18 | 51,39 | 50,18 | 51,34 | 2,39% | - |
| 17.04.2024 | 50,20 | 50,80 | 50,14 | 50,14 | -0,10% | 40,00 |
| 16.04.2024 | 50,85 | 51,13 | 49,90 | 50,19 | -1,24% | - |
| 15.04.2024 | 51,76 | 52,37 | 50,53 | 50,82 | -1,66% | - |
| 12.04.2024 | 51,92 | 52,50 | 51,65 | 51,68 | -1,19% | - |
| 11.04.2024 | 51,68 | 52,48 | 51,62 | 52,30 | 0,91% | - |
| 10.04.2024 | 53,15 | 53,22 | 51,37 | 51,83 | -2,32% | 200,00 |
| 09.04.2024 | 51,54 | 53,12 | 51,45 | 53,06 | 2,83% | - |
| 08.04.2024 | 50,95 | 51,63 | 50,88 | 51,60 | 1,18% | - |
| 05.04.2024 | 50,70 | 51,33 | 50,38 | 51,00 | 0,22% | 100,00 |
| 04.04.2024 | 50,48 | 51,36 | 50,47 | 50,89 | 0,35% | 1.269,00 |
| 03.04.2024 | 51,07 | 51,24 | 50,69 | 50,71 | -1,02% | - |
| 02.04.2024 | 52,23 | 52,95 | 50,98 | 51,23 | -1,44% | 50,00 |
| 28.03.2024 | 51,69 | 52,39 | 51,67 | 51,98 | 0,99% | - |
| 27.03.2024 | 51,26 | 51,82 | 50,76 | 51,47 | 0,04% | - |
| 26.03.2024 | 51,38 | 51,69 | 51,11 | 51,45 | 0,68% | - |
| 25.03.2024 | 51,73 | 52,20 | 51,09 | 51,10 | -1,35% | 50,00 |
| 22.03.2024 | 52,07 | 52,54 | 51,04 | 51,80 | -0,94% | - |
| 21.03.2024 | 51,26 | 52,34 | 51,26 | 52,29 | 2,27% | 500,00 |
| 20.03.2024 | 51,48 | 51,96 | 51,10 | 51,13 | -1,12% | - |
| 19.03.2024 | 51,01 | 51,76 | 50,87 | 51,71 | -0,40% | - |
| 18.03.2024 | 51,45 | 51,93 | 50,83 | 51,92 | 1,76% | - |
| 15.03.2024 | 50,94 | 51,88 | 50,62 | 51,02 | 0,24% | - |
| 14.03.2024 | 51,64 | 51,80 | 50,42 | 50,90 | -1,89% | - |
| 13.03.2024 | 51,96 | 52,73 | 51,37 | 51,88 | -0,63% | - |
| 12.03.2024 | 52,90 | 53,57 | 51,85 | 52,21 | -1,69% | 280,00 |
| 11.03.2024 | 52,55 | 53,45 | 52,39 | 53,11 | 0,93% | - |
| 08.03.2024 | 52,13 | 53,24 | 52,01 | 52,62 | 0,86% | - |
| 07.03.2024 | 52,34 | 53,24 | 52,13 | 52,17 | -0,91% | - |
| 06.03.2024 | 52,29 | 52,96 | 52,29 | 52,65 | 0,69% | 195,00 |
| 05.03.2024 | 52,67 | 53,18 | 52,16 | 52,29 | -1,00% | 220,00 |
| 04.03.2024 | 51,89 | 52,90 | 51,48 | 52,82 | 1,58% | - |
| 01.03.2024 | 52,21 | 52,32 | 51,31 | 52,00 | -0,19% | - |
| 29.02.2024 | 51,29 | 52,40 | 51,14 | 52,10 | 1,48% | - |
| 28.02.2024 | 50,70 | 51,45 | 50,29 | 51,34 | 1,36% | 360,00 |
| 27.02.2024 | 50,28 | 51,27 | 50,28 | 50,65 | 0,22% | - |
| 26.02.2024 | 51,65 | 51,81 | 50,10 | 50,54 | -2,36% | - |
| 23.02.2024 | 52,28 | 52,48 | 51,76 | 51,76 | -1,05% | 200,00 |
| 22.02.2024 | 52,65 | 52,90 | 51,88 | 52,31 | -0,51% | - |
| 21.02.2024 | 52,51 | 53,12 | 52,32 | 52,58 | -0,21% | - |
| 20.02.2024 | 53,48 | 53,51 | 52,54 | 52,69 | -1,27% | - |
| 19.02.2024 | 53,26 | 53,42 | 53,23 | 53,37 | 0,24% | - |
| 16.02.2024 | 53,14 | 53,49 | 52,46 | 53,24 | 0,13% | - |
| 15.02.2024 | 52,13 | 53,26 | 51,93 | 53,17 | 2,17% | - |
| 14.02.2024 | 52,13 | 52,88 | 51,87 | 52,04 | -0,23% | - |
| 13.02.2024 | 52,50 | 52,75 | 51,05 | 52,16 | -1,19% | 10,00 |
| 12.02.2024 | 53,27 | 53,53 | 52,21 | 52,79 | -0,77% | 153,00 |
| 09.02.2024 | 56,62 | 56,95 | 52,20 | 53,20 | -6,58% | - |
| 08.02.2024 | 56,22 | 57,14 | 56,16 | 56,95 | 0,74% | - |
| 07.02.2024 | 56,42 | 56,85 | 56,06 | 56,53 | 0,25% | 150,00 |
| 06.02.2024 | 55,77 | 56,69 | 55,71 | 56,39 | 1,00% | - |
| 05.02.2024 | 57,02 | 57,33 | 55,67 | 55,83 | -2,19% | 586,00 |
| 02.02.2024 | 57,59 | 58,30 | 56,23 | 57,08 | -0,99% | - |
| 01.02.2024 | 57,41 | 57,74 | 56,71 | 57,65 | 0,56% | - |
| 31.01.2024 | 57,61 | 58,03 | 56,76 | 57,33 | -0,30% | - |
| 30.01.2024 | 58,40 | 58,40 | 57,50 | 57,50 | -1,56% | - |
| 29.01.2024 | 57,58 | 58,56 | 57,48 | 58,41 | 0,85% | - |
| 26.01.2024 | 58,38 | 58,84 | 57,89 | 57,92 | -1,03% | - |
| 25.01.2024 | 58,65 | 59,74 | 58,28 | 58,52 | -0,09% | - |
| 24.01.2024 | 59,93 | 60,32 | 58,30 | 58,57 | -2,33% | - |
| 23.01.2024 | 59,22 | 60,10 | 59,22 | 59,97 | 0,67% | - |
| 22.01.2024 | 60,25 | 61,00 | 59,21 | 59,57 | -1,15% | - |
| 19.01.2024 | 59,83 | 60,49 | 59,49 | 60,26 | 0,55% | - |
| 18.01.2024 | 60,32 | 61,02 | 59,70 | 59,93 | -1,30% | 400,00 |
| 17.01.2024 | 61,49 | 61,65 | 59,92 | 60,72 | -1,46% | - |
| 16.01.2024 | 61,38 | 61,80 | 61,08 | 61,62 | 0,37% | - |
| 15.01.2024 | 61,35 | 61,39 | 61,35 | 61,39 | -0,42% | - |
| 12.01.2024 | 60,42 | 61,65 | 60,39 | 61,65 | 1,60% | 600,00 |
| 11.01.2024 | 60,88 | 60,96 | 60,01 | 60,68 | -0,30% | - |
| 10.01.2024 | 60,82 | 61,35 | 60,46 | 60,86 | -0,47% | - |
| 09.01.2024 | 60,72 | 61,66 | 60,33 | 61,15 | 0,16% | - |
| 08.01.2024 | 59,04 | 61,18 | 58,47 | 61,05 | 2,97% | 26,00 |
| 05.01.2024 | 58,82 | 59,48 | 58,38 | 59,29 | 0,34% | 650,00 |
| 04.01.2024 | 59,11 | 59,63 | 58,77 | 59,09 | -0,03% | 255,00 |
| 03.01.2024 | 59,72 | 60,16 | 58,95 | 59,11 | -1,76% | - |
| 02.01.2024 | 59,03 | 60,36 | 58,72 | 60,17 | 1,66% | - |
| 29.12.2023 | 59,08 | 59,34 | 59,00 | 59,19 | -0,27% | - |
| 28.12.2023 | 58,17 | 59,39 | 57,98 | 59,35 | 0,58% | 300,00 |
| 27.12.2023 | 59,41 | 59,61 | 58,73 | 59,01 | 0,15% | - |
| 22.12.2023 | 58,96 | 59,78 | 58,77 | 58,92 | -0,34% | - |
| 21.12.2023 | 58,88 | 59,27 | 58,55 | 59,12 | 0,58% | - |
| 20.12.2023 | 58,90 | 59,62 | 58,68 | 58,78 | 0,00% | - |
| 19.12.2023 | 58,44 | 59,02 | 58,30 | 58,78 | 0,34% | 39,00 |
| 18.12.2023 | 59,45 | 59,46 | 58,44 | 58,58 | -1,45% | 216,00 |
| 15.12.2023 | 59,60 | 60,07 | 58,99 | 59,44 | -0,08% | 70,00 |
| 14.12.2023 | 59,49 | 60,40 | 59,24 | 59,49 | -0,02% | - |
| 13.12.2023 | 57,92 | 59,77 | 57,34 | 59,50 | 2,87% | - |
| 12.12.2023 | 58,32 | 58,48 | 57,72 | 57,84 | -0,94% | 600,00 |
| 11.12.2023 | 58,20 | 58,71 | 57,86 | 58,39 | 0,53% | - |