52,670€
0,96%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,51 | 53,19 | 52,11 | 52,67 | 0,96% | 80,00 |
| 02.05.2024 | 51,42 | 52,63 | 50,94 | 52,17 | 1,34% | 150,00 |
| 30.04.2024 | 52,09 | 52,15 | 51,34 | 51,48 | -0,85% | 250,00 |
| 29.04.2024 | 51,68 | 52,49 | 51,34 | 51,92 | 0,46% | - |
| 26.04.2024 | 52,53 | 52,85 | 51,40 | 51,68 | -0,98% | - |
| 25.04.2024 | 52,79 | 53,06 | 51,85 | 52,19 | -1,29% | - |
| 24.04.2024 | 52,59 | 52,92 | 52,08 | 52,87 | 0,38% | 40,00 |
| 23.04.2024 | 52,73 | 53,20 | 52,39 | 52,67 | -0,09% | - |
| 22.04.2024 | 52,64 | 53,17 | 52,26 | 52,72 | 0,04% | - |
| 19.04.2024 | 51,36 | 52,76 | 51,00 | 52,70 | 2,73% | - |
| 18.04.2024 | 50,15 | 51,40 | 50,13 | 51,30 | 2,17% | - |
| 17.04.2024 | 49,92 | 50,77 | 49,92 | 50,21 | 0,04% | 10,00 |
| 16.04.2024 | 51,06 | 51,12 | 49,98 | 50,19 | -1,45% | 58,00 |
| 15.04.2024 | 51,70 | 52,29 | 50,67 | 50,93 | -1,45% | 274,00 |
| 12.04.2024 | 51,82 | 52,50 | 51,65 | 51,68 | -0,23% | 40,00 |
| 11.04.2024 | 51,80 | 52,48 | 51,62 | 51,80 | -0,04% | - |
| 10.04.2024 | 52,97 | 53,34 | 51,37 | 51,82 | -2,30% | 100,00 |
| 09.04.2024 | 51,70 | 53,21 | 51,47 | 53,04 | 2,75% | 30,00 |
| 08.04.2024 | 51,02 | 51,64 | 50,94 | 51,62 | 1,10% | - |
| 05.04.2024 | 50,85 | 51,28 | 50,51 | 51,06 | 0,41% | - |
| 04.04.2024 | 50,81 | 51,38 | 50,62 | 50,85 | 0,45% | 20,00 |
| 03.04.2024 | 51,60 | 51,60 | 50,61 | 50,62 | -1,13% | 175,00 |
| 02.04.2024 | 52,53 | 53,20 | 50,96 | 51,20 | -1,97% | - |
| 28.03.2024 | 51,70 | 52,41 | 51,58 | 52,23 | 1,44% | 4,00 |
| 27.03.2024 | 51,40 | 51,70 | 50,76 | 51,49 | -0,08% | 142,00 |
| 26.03.2024 | 51,12 | 51,62 | 50,97 | 51,53 | 0,49% | 106,00 |
| 25.03.2024 | 51,52 | 52,21 | 51,19 | 51,28 | -1,00% | 20,00 |
| 22.03.2024 | 52,43 | 52,51 | 51,69 | 51,80 | -0,52% | - |
| 21.03.2024 | 51,40 | 52,34 | 51,40 | 52,07 | 0,91% | 50,00 |
| 20.03.2024 | 51,48 | 51,96 | 51,13 | 51,60 | 0,16% | 170,00 |
| 19.03.2024 | 50,97 | 51,62 | 50,88 | 51,52 | 0,94% | 157,00 |
| 18.03.2024 | 51,52 | 51,74 | 50,83 | 51,04 | -0,74% | 64,00 |
| 15.03.2024 | 51,40 | 51,67 | 50,66 | 51,42 | 0,74% | - |
| 14.03.2024 | 51,74 | 51,96 | 50,45 | 51,04 | -1,24% | 20,00 |
| 13.03.2024 | 51,98 | 52,73 | 51,37 | 51,68 | -1,02% | 20,00 |
| 12.03.2024 | 53,18 | 53,58 | 52,12 | 52,21 | -2,05% | - |
| 11.03.2024 | 52,64 | 53,45 | 52,39 | 53,30 | 1,37% | - |
| 08.03.2024 | 52,07 | 53,24 | 52,07 | 52,58 | 0,71% | 115,00 |
| 07.03.2024 | 52,28 | 53,26 | 52,11 | 52,21 | -0,82% | 27,00 |
| 06.03.2024 | 52,28 | 52,93 | 52,23 | 52,64 | 0,57% | - |
| 05.03.2024 | 52,82 | 53,10 | 52,16 | 52,34 | -1,04% | - |
| 04.03.2024 | 51,71 | 52,91 | 51,47 | 52,89 | 1,69% | - |
| 01.03.2024 | 52,03 | 52,24 | 51,33 | 52,01 | -0,33% | - |
| 29.02.2024 | 51,65 | 52,40 | 51,14 | 52,18 | 1,56% | - |
| 28.02.2024 | 50,61 | 51,45 | 50,00 | 51,38 | 1,41% | 100,00 |
| 27.02.2024 | 50,69 | 51,33 | 50,46 | 50,67 | 0,11% | 98,00 |
| 26.02.2024 | 51,97 | 51,97 | 50,18 | 50,61 | -2,28% | 105,00 |
| 23.02.2024 | 52,46 | 52,48 | 51,72 | 51,79 | -0,90% | 2,00 |
| 22.02.2024 | 52,58 | 52,89 | 51,93 | 52,26 | -0,80% | 34,00 |
| 21.02.2024 | 52,74 | 53,12 | 52,41 | 52,68 | 0,00% | - |
| 20.02.2024 | 53,37 | 53,51 | 52,56 | 52,68 | -1,29% | - |
| 19.02.2024 | 53,29 | 53,44 | 53,05 | 53,37 | 0,19% | - |
| 16.02.2024 | 53,11 | 53,51 | 52,44 | 53,27 | 0,24% | 24,00 |
| 15.02.2024 | 52,05 | 53,28 | 51,93 | 53,14 | 2,05% | 129,00 |
| 14.02.2024 | 52,46 | 52,76 | 51,87 | 52,07 | -0,29% | - |
| 13.02.2024 | 52,78 | 53,03 | 51,09 | 52,22 | -1,02% | 170,00 |
| 12.02.2024 | 53,41 | 53,52 | 52,12 | 52,76 | -0,60% | 123,00 |
| 09.02.2024 | 56,96 | 56,96 | 52,23 | 53,08 | -6,84% | 104,00 |
| 08.02.2024 | 56,21 | 57,14 | 56,01 | 56,98 | 0,74% | 60,00 |
| 07.02.2024 | 56,48 | 56,85 | 56,06 | 56,56 | 0,21% | 265,00 |
| 06.02.2024 | 55,93 | 56,69 | 55,64 | 56,44 | 1,09% | 36,00 |
| 05.02.2024 | 56,88 | 57,37 | 55,67 | 55,83 | -2,29% | 46,00 |
| 02.02.2024 | 57,19 | 57,84 | 56,31 | 57,14 | -0,95% | - |
| 01.02.2024 | 57,53 | 57,74 | 56,71 | 57,69 | 0,42% | - |
| 31.01.2024 | 57,83 | 57,97 | 56,80 | 57,45 | -0,10% | - |
| 30.01.2024 | 58,40 | 58,66 | 57,49 | 57,51 | -1,98% | 8,00 |
| 29.01.2024 | 57,98 | 58,67 | 57,39 | 58,67 | 0,96% | - |
| 26.01.2024 | 58,52 | 58,87 | 57,89 | 58,11 | -0,80% | 8,00 |
| 25.01.2024 | 58,54 | 59,65 | 58,33 | 58,58 | 0,21% | 20,00 |
| 24.01.2024 | 59,94 | 60,19 | 58,28 | 58,46 | -2,53% | 20,00 |
| 23.01.2024 | 59,56 | 60,10 | 59,34 | 59,98 | 0,64% | 35,00 |
| 22.01.2024 | 60,53 | 61,00 | 59,21 | 59,60 | -1,01% | 40,00 |
| 19.01.2024 | 60,15 | 60,49 | 59,53 | 60,21 | 0,42% | 70,00 |
| 18.01.2024 | 60,67 | 60,95 | 59,71 | 59,96 | -1,24% | 40,00 |
| 17.01.2024 | 61,61 | 61,67 | 60,08 | 60,71 | -1,49% | 60,00 |
| 16.01.2024 | 61,40 | 61,79 | 61,09 | 61,63 | 0,37% | - |
| 15.01.2024 | 61,42 | 61,42 | 61,23 | 61,40 | -0,08% | 422,00 |
| 12.01.2024 | 60,84 | 61,55 | 60,36 | 61,45 | 1,29% | 145,00 |
| 11.01.2024 | 60,82 | 60,95 | 60,00 | 60,67 | -0,21% | 4,00 |
| 10.01.2024 | 61,71 | 61,71 | 60,45 | 60,80 | -0,49% | - |
| 09.01.2024 | 61,08 | 61,47 | 60,43 | 61,10 | 0,16% | - |
| 08.01.2024 | 59,19 | 61,36 | 58,44 | 61,00 | 2,95% | - |
| 05.01.2024 | 59,07 | 59,48 | 58,36 | 59,25 | 0,17% | - |
| 04.01.2024 | 58,87 | 59,63 | 58,66 | 59,15 | 0,00% | 30,00 |
| 03.01.2024 | 60,17 | 60,36 | 58,95 | 59,15 | -1,94% | 19,00 |
| 02.01.2024 | 59,29 | 60,36 | 58,74 | 60,32 | 1,74% | 15,00 |
| 29.12.2023 | 59,34 | 59,52 | 59,05 | 59,29 | -0,12% | 75,00 |
| 28.12.2023 | 59,01 | 59,39 | 57,98 | 59,36 | 0,68% | 235,00 |
| 27.12.2023 | 58,93 | 59,61 | 58,73 | 58,96 | 0,02% | 57,00 |
| 22.12.2023 | 59,07 | 59,77 | 58,73 | 58,95 | -0,24% | 3,00 |
| 21.12.2023 | 58,59 | 59,27 | 58,55 | 59,09 | 0,54% | - |
| 20.12.2023 | 58,42 | 59,62 | 58,42 | 58,77 | -0,07% | 1,00 |
| 19.12.2023 | 58,40 | 59,03 | 58,29 | 58,81 | 0,34% | 50,00 |
| 18.12.2023 | 59,54 | 59,54 | 58,44 | 58,61 | -1,46% | 218,00 |
| 15.12.2023 | 59,15 | 60,07 | 58,98 | 59,48 | 0,03% | 170,00 |
| 14.12.2023 | 59,54 | 60,36 | 58,87 | 59,46 | -0,03% | 20,00 |
| 13.12.2023 | 57,85 | 59,77 | 57,38 | 59,48 | 2,82% | - |
| 12.12.2023 | 58,12 | 58,65 | 57,74 | 57,85 | -0,94% | 88,00 |
| 11.12.2023 | 58,02 | 58,73 | 57,87 | 58,40 | 0,53% | 24,00 |
| 08.12.2023 | 59,30 | 59,56 | 57,54 | 58,09 | -2,07% | 30,00 |