53,930€
1,11%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 53,49 | 54,08 | 53,37 | 54,00 | 1,24% | - |
| 06.05.2024 | 52,38 | 53,34 | 52,38 | 53,34 | 1,79% | - |
| 03.05.2024 | 52,04 | 52,72 | 52,04 | 52,40 | 0,77% | 200,00 |
| 02.05.2024 | 50,80 | 52,06 | 50,80 | 52,00 | 1,56% | 450,00 |
| 30.04.2024 | 51,68 | 51,70 | 51,20 | 51,20 | -0,81% | 7,00 |
| 29.04.2024 | 51,16 | 52,18 | 51,16 | 51,62 | 0,58% | 60,00 |
| 26.04.2024 | 51,90 | 52,28 | 51,32 | 51,32 | -1,38% | - |
| 25.04.2024 | 52,24 | 52,40 | 52,00 | 52,04 | -1,25% | 100,00 |
| 24.04.2024 | 52,34 | 52,98 | 52,14 | 52,70 | 0,19% | 80,00 |
| 23.04.2024 | 52,42 | 52,80 | 52,42 | 52,60 | 0,08% | - |
| 22.04.2024 | 52,50 | 52,74 | 52,26 | 52,56 | 0,15% | - |
| 19.04.2024 | 50,70 | 52,48 | 50,70 | 52,48 | 2,74% | - |
| 18.04.2024 | 49,89 | 51,08 | 49,89 | 51,08 | 1,87% | - |
| 17.04.2024 | 49,86 | 50,32 | 49,86 | 50,14 | 0,44% | 34,00 |
| 16.04.2024 | 50,62 | 50,62 | 49,87 | 49,92 | -1,65% | 70,00 |
| 15.04.2024 | 51,44 | 51,92 | 50,76 | 50,76 | -1,40% | 219,00 |
| 12.04.2024 | 51,66 | 52,08 | 51,48 | 51,48 | -0,27% | - |
| 11.04.2024 | 51,44 | 52,18 | 51,38 | 51,62 | -0,15% | 300,00 |
| 10.04.2024 | 52,82 | 52,82 | 51,18 | 51,70 | -2,23% | - |
| 09.04.2024 | 51,20 | 52,88 | 51,20 | 52,88 | 2,92% | - |
| 08.04.2024 | 50,90 | 51,38 | 50,90 | 51,38 | 1,02% | - |
| 05.04.2024 | 50,62 | 50,86 | 50,62 | 50,86 | 0,32% | - |
| 04.04.2024 | 50,38 | 51,32 | 50,38 | 50,70 | 0,20% | 588,00 |
| 03.04.2024 | 50,72 | 50,72 | 50,50 | 50,60 | -0,86% | - |
| 02.04.2024 | 52,58 | 52,58 | 50,80 | 51,04 | -1,66% | 20,00 |
| 28.03.2024 | 52,08 | 52,12 | 51,30 | 51,90 | 1,17% | 3,00 |
| 27.03.2024 | 50,92 | 51,56 | 50,82 | 51,30 | 0,51% | 31,00 |
| 26.03.2024 | 51,38 | 51,66 | 50,78 | 51,04 | -0,70% | 580,00 |
| 25.03.2024 | 51,42 | 51,86 | 51,40 | 51,40 | 0,04% | 80,00 |
| 22.03.2024 | 51,70 | 51,88 | 51,38 | 51,38 | -0,46% | - |
| 21.03.2024 | 51,16 | 51,98 | 51,16 | 51,62 | 0,90% | 1,00 |
| 20.03.2024 | 51,12 | 51,58 | 51,12 | 51,16 | 0,08% | 45,00 |
| 19.03.2024 | 50,62 | 51,88 | 50,62 | 51,12 | 0,99% | 3,00 |
| 18.03.2024 | 51,12 | 51,24 | 50,62 | 50,62 | -0,78% | 110,00 |
| 15.03.2024 | 50,62 | 51,64 | 50,62 | 51,02 | 0,83% | 20,00 |
| 14.03.2024 | 51,22 | 52,16 | 50,50 | 50,60 | -1,29% | 265,00 |
| 13.03.2024 | 52,00 | 52,26 | 51,26 | 51,26 | -1,65% | 205,00 |
| 12.03.2024 | 52,80 | 52,80 | 52,12 | 52,12 | -1,29% | - |
| 11.03.2024 | 52,20 | 53,12 | 52,18 | 52,80 | 0,69% | 280,00 |
| 08.03.2024 | 52,48 | 52,92 | 52,38 | 52,44 | 0,61% | 20,00 |
| 07.03.2024 | 51,98 | 52,82 | 51,98 | 52,12 | -1,03% | - |
| 06.03.2024 | 51,94 | 52,66 | 51,94 | 52,66 | 0,92% | - |
| 05.03.2024 | 52,36 | 52,84 | 52,18 | 52,18 | -0,84% | - |
| 04.03.2024 | 51,54 | 52,62 | 51,54 | 52,62 | 1,62% | - |
| 01.03.2024 | 51,86 | 52,42 | 51,14 | 51,78 | -0,35% | 18,00 |
| 29.02.2024 | 50,94 | 52,08 | 50,94 | 51,96 | 1,60% | - |
| 28.02.2024 | 50,42 | 51,14 | 50,40 | 51,14 | 1,19% | 20,00 |
| 27.02.2024 | 50,18 | 51,26 | 50,18 | 50,54 | 0,28% | 206,00 |
| 26.02.2024 | 51,32 | 51,94 | 50,06 | 50,40 | -2,44% | 453,00 |
| 23.02.2024 | 51,98 | 52,58 | 51,66 | 51,66 | -0,77% | 305,00 |
| 22.02.2024 | 52,32 | 52,50 | 51,94 | 52,06 | -0,61% | 97,00 |
| 21.02.2024 | 52,28 | 52,98 | 52,24 | 52,38 | -0,08% | 200,00 |
| 20.02.2024 | 53,22 | 53,22 | 52,42 | 52,42 | -1,24% | - |
| 19.02.2024 | 52,80 | 53,74 | 52,80 | 53,08 | 0,08% | 177,00 |
| 16.02.2024 | 52,82 | 53,16 | 52,64 | 53,04 | 0,38% | - |
| 15.02.2024 | 51,78 | 52,86 | 51,78 | 52,84 | 1,97% | 925,00 |
| 14.02.2024 | 51,82 | 53,00 | 51,78 | 51,82 | -0,08% | 475,00 |
| 13.02.2024 | 52,40 | 52,40 | 51,38 | 51,86 | -1,41% | 5,00 |
| 12.02.2024 | 53,04 | 53,26 | 52,60 | 52,60 | -0,79% | 800,00 |
| 09.02.2024 | 56,52 | 56,52 | 52,12 | 53,02 | -6,56% | 410,00 |
| 08.02.2024 | 56,12 | 56,74 | 56,12 | 56,74 | 0,85% | - |
| 07.02.2024 | 56,02 | 56,60 | 56,02 | 56,26 | 0,04% | - |
| 06.02.2024 | 55,40 | 56,40 | 55,40 | 56,24 | 0,93% | - |
| 05.02.2024 | 56,70 | 56,70 | 55,72 | 55,72 | -2,14% | 22,00 |
| 02.02.2024 | 57,30 | 57,30 | 56,48 | 56,94 | -0,77% | - |
| 01.02.2024 | 57,04 | 57,38 | 56,68 | 57,38 | 0,21% | - |
| 31.01.2024 | 57,24 | 57,60 | 56,98 | 57,26 | -0,24% | 100,00 |
| 30.01.2024 | 58,00 | 58,04 | 57,40 | 57,40 | -1,14% | 160,00 |
| 29.01.2024 | 57,10 | 58,22 | 57,10 | 58,06 | 0,45% | 84,00 |
| 26.01.2024 | 58,02 | 58,24 | 57,68 | 57,80 | -0,79% | 100,00 |
| 25.01.2024 | 58,32 | 58,46 | 58,10 | 58,26 | 0,10% | 50,00 |
| 24.01.2024 | 59,54 | 60,28 | 58,20 | 58,20 | -2,48% | 110,00 |
| 23.01.2024 | 59,12 | 59,88 | 59,12 | 59,68 | 0,67% | 20,00 |
| 22.01.2024 | 59,92 | 60,64 | 59,04 | 59,28 | -1,07% | - |
| 19.01.2024 | 59,44 | 60,06 | 59,44 | 59,92 | 0,27% | 176,00 |
| 18.01.2024 | 60,22 | 60,22 | 59,76 | 59,76 | -1,13% | 120,00 |
| 17.01.2024 | 61,12 | 61,12 | 60,26 | 60,44 | -1,76% | 25,00 |
| 16.01.2024 | 61,20 | 61,52 | 61,04 | 61,52 | 0,89% | - |
| 15.01.2024 | 61,48 | 61,48 | 60,98 | 60,98 | -0,52% | 100,00 |
| 12.01.2024 | 60,32 | 61,30 | 60,32 | 61,30 | 1,56% | 120,00 |
| 11.01.2024 | 60,52 | 60,52 | 60,04 | 60,36 | -0,49% | - |
| 10.01.2024 | 60,72 | 60,96 | 60,40 | 60,66 | -0,46% | - |
| 09.01.2024 | 61,28 | 61,28 | 60,62 | 60,94 | 0,30% | 40,00 |
| 08.01.2024 | 58,64 | 60,76 | 58,64 | 60,76 | 2,67% | 23,00 |
| 05.01.2024 | 58,72 | 59,18 | 58,72 | 59,18 | -0,30% | 20,00 |
| 04.01.2024 | 58,74 | 59,36 | 58,74 | 59,36 | 0,68% | - |
| 03.01.2024 | 59,64 | 59,68 | 58,96 | 58,96 | -1,67% | 1.863,00 |
| 02.01.2024 | 59,00 | 60,04 | 59,00 | 59,96 | 1,66% | 120,00 |
| 29.12.2023 | 58,98 | 58,98 | 58,98 | 58,98 | -0,14% | - |
| 28.12.2023 | 57,78 | 59,06 | 57,78 | 59,06 | 0,82% | 37,00 |
| 27.12.2023 | 59,04 | 59,50 | 58,58 | 58,58 | -0,31% | 36,00 |
| 22.12.2023 | 58,58 | 59,28 | 58,58 | 58,76 | -0,17% | - |
| 21.12.2023 | 58,50 | 59,10 | 58,38 | 58,86 | 0,34% | 51,00 |
| 20.12.2023 | 58,52 | 59,32 | 58,52 | 58,66 | 0,14% | 157,00 |
| 19.12.2023 | 58,12 | 58,64 | 58,12 | 58,58 | 0,27% | - |
| 18.12.2023 | 59,12 | 59,12 | 58,42 | 58,42 | -1,38% | 55,00 |
| 15.12.2023 | 59,96 | 59,96 | 58,94 | 59,24 | 0,07% | 80,00 |
| 14.12.2023 | 59,14 | 59,46 | 59,04 | 59,20 | -0,24% | 75,00 |
| 13.12.2023 | 57,56 | 59,34 | 57,40 | 59,34 | 2,99% | - |
| 12.12.2023 | 57,96 | 58,08 | 57,62 | 57,62 | -0,89% | - |