W P Carey Inc

WPC
🏛️ Deutschland →
58.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 57.52 58.66 57.52 58.66 0.0M
2025-09-25 57.52 57.88 57.52 57.78 0.0M
2025-09-24 57.52 58.04 57.28 57.28 0.0M
2025-09-23 57.18 57.40 56.64 57.26 0.0M
2025-09-22 56.70 57.22 56.50 57.02 0.0M
2025-09-19 56.96 57.58 56.96 57.56 0.0M
2025-09-18 57.42 57.98 57.38 57.38 0.0M
2025-09-17 57.22 58.06 57.22 57.72 0.0M
2025-09-16 57.92 58.80 57.40 57.40 0.0M
2025-09-15 59.08 59.08 58.42 58.42 0.0M
2025-09-12 57.94 58.72 57.92 58.68 0.0M
2025-09-11 58.46 58.46 57.66 58.30 0.0M
2025-09-10 58.00 58.18 57.64 57.68 0.0M
2025-09-09 57.08 57.80 57.08 57.80 0.0M
2025-09-08 58.44 58.46 57.00 57.28 0.0M
2025-09-05 57.48 58.34 57.48 58.34 0.0M
2025-09-04 56.94 58.08 56.64 57.30 0.0M
2025-09-03 56.90 57.18 56.36 57.18 0.0M
2025-09-02 57.38 57.98 56.80 56.80 0.0M
2025-09-01 57.88 58.00 57.20 57.78 0.0M
2025-08-29 56.58 57.34 56.58 57.34 0.0M
2025-08-28 57.90 57.90 56.76 56.80 0.0M
2025-08-27 56.58 57.60 56.58 57.54 0.0M
2025-08-26 56.78 57.10 56.36 56.52 0.0M
2025-08-25 56.72 57.10 56.10 57.10 0.0M
2025-08-22 57.66 57.72 56.50 56.50 0.0M
2025-08-21 56.86 57.26 56.86 57.20 0.0M
2025-08-20 56.02 57.34 55.96 57.16 0.0M
2025-08-19 55.12 56.66 55.12 56.62 0.0M
2025-08-18 55.94 55.94 55.24 55.34 0.0M
2025-08-15 56.02 56.48 55.60 55.66 0.0M
2025-08-14 56.54 56.54 56.42 56.42 0.0M
2025-08-13 55.70 56.32 55.58 56.04 0.0M
2025-08-12 56.16 56.40 55.32 55.32 0.0M
2025-08-11 56.34 56.88 56.28 56.36 0.0M
2025-08-08 56.30 56.90 56.24 56.44 0.0M
2025-08-07 55.84 56.58 55.40 56.58 0.0M
2025-08-06 57.14 57.66 55.92 55.92 0.0M
2025-08-05 57.06 57.62 56.76 57.10 0.0M
2025-08-04 56.08 57.18 55.60 57.06 0.0M
2025-08-01 56.20 56.20 55.06 55.60 0.0M
2025-07-31 55.50 56.60 55.50 56.20 0.0M
2025-07-30 55.74 57.58 55.46 55.46 0.0M
2025-07-29 55.48 56.02 55.48 55.86 0.0M
2025-07-28 55.12 55.64 55.12 55.36 0.0M
2025-07-25 54.58 55.18 54.58 54.78 0.0M
2025-07-24 53.98 54.62 53.50 54.52 0.0M
2025-07-23 54.20 54.66 53.54 53.62 0.0M
2025-07-22 52.82 54.06 52.62 53.84 0.0M
2025-07-21 53.38 53.40 52.88 53.02 0.0M
2025-07-18 53.12 53.12 52.52 52.86 0.0M
2025-07-17 53.48 53.48 52.96 53.10 0.0M
2025-07-16 52.86 53.50 52.54 53.14 0.0M
2025-07-15 54.66 54.66 53.40 53.40 0.0M
2025-07-14 54.60 54.60 53.50 54.30 0.0M
2025-07-11 53.68 53.68 53.10 53.28 0.0M
2025-07-10 52.52 53.70 52.52 53.70 0.0M
2025-07-09 53.04 53.92 52.76 52.80 0.0M
2025-07-08 53.04 53.70 53.02 53.02 0.0M
2025-07-07 53.24 54.26 53.24 53.52 0.0M
2025-07-04 53.10 53.68 53.02 53.02 0.0M
2025-07-03 53.62 53.96 53.44 53.44 0.0M
2025-07-02 53.36 53.68 53.18 53.52 0.0M
2025-07-01 52.66 53.92 52.56 53.44 0.0M
2025-06-30 53.58 53.58 52.02 52.44 0.0M
2025-06-27 54.24 54.40 53.74 53.74 0.0M
2025-06-26 53.94 53.94 53.30 53.48 0.0M
2025-06-25 55.28 55.80 54.02 54.02 0.0M
2025-06-24 55.76 55.98 55.18 55.18 0.0M
2025-06-23 54.72 55.88 54.72 55.82 0.0M
2025-06-20 55.36 55.68 55.00 55.00 0.0M
2025-06-19 55.56 55.56 54.86 55.02 0.0M
2025-06-18 54.58 55.50 54.58 55.50 0.0M
2025-06-17 54.38 54.86 53.84 54.86 0.0M
2025-06-16 54.20 55.22 54.10 54.18 0.0M
2025-06-13 54.40 54.82 54.02 54.80 0.0M
2025-06-12 55.06 55.06 54.36 54.58 0.0M
2025-06-11 55.70 55.70 55.08 55.08 0.0M
2025-06-10 55.08 55.66 55.00 55.14 0.0M
2025-06-09 54.46 55.50 54.46 55.50 0.0M
2025-06-06 54.28 54.84 54.22 54.78 0.0M
2025-06-05 54.08 54.58 53.56 54.36 0.0M
2025-06-04 54.94 54.96 54.14 54.56 0.0M
2025-06-03 54.60 55.00 54.02 54.98 0.0M
2025-06-02 54.64 54.64 53.90 54.34 0.0M
2025-05-30 55.50 55.96 54.98 55.30 0.0M
2025-05-29 56.40 56.74 55.10 55.10 0.0M
2025-05-28 54.74 55.78 54.66 55.50 0.0M
2025-05-27 53.88 55.16 53.88 55.16 0.0M
2025-05-26 54.04 54.40 53.78 54.38 0.0M
2025-05-23 53.48 53.68 53.10 53.68 0.0M
2025-05-22 53.60 53.62 53.40 53.40 0.0M
2025-05-21 53.96 53.96 53.26 53.30 0.0M
2025-05-20 55.02 55.06 54.50 54.50 0.0M
2025-05-19 55.14 55.14 54.12 54.94 0.0M
2025-05-16 54.32 55.34 54.32 55.22 0.0M
2025-05-15 53.10 54.62 52.70 54.38 0.0M
2025-05-14 53.94 53.94 53.26 53.54 0.0M
2025-05-13 55.12 55.12 53.40 53.86 0.0M
2025-05-12 55.42 56.38 54.66 55.10 0.0M
2025-05-09 54.38 55.12 53.74 55.10 0.0M
2025-05-08 55.06 55.34 53.50 54.36 0.0M
2025-05-07 54.54 54.88 54.16 54.82 0.0M
2025-05-06 53.84 54.52 53.62 54.18 0.0M
2025-05-05 54.32 54.84 53.90 54.58 0.0M
2025-05-02 54.78 54.92 54.02 54.36 0.0M
2025-04-30 53.98 54.80 53.16 54.66 0.0M
2025-04-29 53.20 54.04 53.20 54.04 0.0M
2025-04-28 53.34 54.28 52.90 53.10 0.0M
2025-04-25 53.32 53.72 53.02 53.32 0.0M
2025-04-24 53.94 53.94 53.06 53.38 0.0M
2025-04-23 54.96 54.96 53.48 53.94 0.0M
2025-04-22 53.50 54.56 53.08 54.32 0.0M
2025-04-17 54.26 55.14 53.18 54.84 0.0M
2025-04-16 53.02 54.02 52.50 53.28 0.0M
2025-04-15 53.14 53.60 52.66 53.60 0.0M
2025-04-14 51.72 52.96 51.06 52.96 0.0M
2025-04-11 51.02 51.24 49.49 51.24 0.0M
2025-04-10 53.54 53.86 49.76 50.44 0.0M
2025-04-09 50.48 53.64 49.20 53.40 0.0M
2025-04-08 53.00 53.96 50.82 50.94 0.0M
2025-04-07 52.52 54.00 50.52 52.22 0.0M
2025-04-04 55.16 55.16 53.58 54.14 0.0M
2025-04-03 56.28 58.50 55.04 55.74 0.0M
2025-04-02 58.10 58.50 57.42 57.42 0.0M
2025-04-01 58.62 58.92 57.74 57.78 0.0M
2025-03-31 57.00 58.96 56.64 58.16 0.0M
2025-03-28 58.00 58.10 57.36 57.92 0.0M
2025-03-27 58.90 58.90 57.56 57.88 0.0M
2025-03-26 57.30 58.66 57.30 58.64 0.0M
2025-03-25 57.22 57.26 56.68 57.02 0.0M
2025-03-24 57.28 57.46 56.48 56.92 0.0M
2025-03-21 56.92 56.92 56.20 56.20 0.0M
2025-03-20 57.14 57.28 56.72 56.72 0.0M
2025-03-19 56.58 57.28 56.58 56.82 0.0M
2025-03-18 57.60 57.60 56.38 56.68 0.0M
2025-03-17 56.98 57.62 56.82 57.44 0.0M
2025-03-14 57.18 57.44 57.00 57.20 0.0M
2025-03-13 57.16 57.78 56.60 56.92 0.0M
2025-03-12 57.72 58.56 56.52 57.18 0.0M
2025-03-11 58.92 59.62 57.32 57.32 0.0M
2025-03-10 59.22 60.60 58.66 59.68 0.0M
2025-03-07 58.82 60.24 58.66 59.80 0.0M
2025-03-06 59.62 59.66 58.74 59.12 0.0M
2025-03-05 60.42 61.00 59.12 60.10 0.0M
2025-03-04 61.44 62.00 60.02 61.00 0.0M
2025-03-03 61.98 62.30 60.96 61.60 0.0M
2025-02-28 61.20 61.90 61.04 61.28 0.0M
2025-02-27 61.30 61.94 61.24 61.58 0.0M
2025-02-26 61.38 61.72 60.68 60.98 0.0M
2025-02-25 59.64 61.24 59.56 61.22 0.0M
2025-02-24 58.60 60.28 58.60 60.16 0.0M
2025-02-21 58.00 59.16 58.00 59.16 0.0M
2025-02-20 57.56 58.10 57.54 58.04 0.0M
2025-02-19 57.54 58.18 57.32 58.18 0.0M
2025-02-18 56.18 58.22 55.88 57.56 0.0M
2025-02-17 56.28 56.38 55.68 56.38 0.0M
2025-02-14 56.48 56.48 55.74 55.94 0.0M
2025-02-13 55.14 56.20 55.14 56.20 0.0M
2025-02-12 53.26 55.64 53.26 54.84 0.0M
2025-02-11 53.82 54.18 53.48 54.00 0.0M
2025-02-10 54.20 54.48 53.74 54.02 0.0M
2025-02-07 54.22 54.30 53.68 54.30 0.0M
2025-02-06 54.00 54.46 53.58 54.10 0.0M
2025-02-05 53.18 54.10 52.74 54.00 0.0M
2025-02-04 53.52 53.84 53.04 53.20 0.0M
2025-02-03 54.00 54.42 53.38 53.98 0.0M
2025-01-31 53.78 53.92 53.38 53.90 0.0M
2025-01-30 52.86 53.76 52.14 53.44 0.0M
2025-01-29 53.60 53.92 52.58 52.76 0.0M
2025-01-28 54.12 54.82 53.30 53.30 0.0M
2025-01-27 52.66 54.44 52.22 54.44 0.0M
2025-01-24 52.02 52.72 52.02 52.54 0.0M
2025-01-23 53.28 53.38 52.02 52.62 0.0M
2025-01-22 54.88 54.88 53.00 53.00 0.0M
2025-01-21 53.98 54.50 53.70 54.46 0.0M
2025-01-20 54.38 54.38 53.54 53.98 0.0M
2025-01-17 54.18 54.62 53.78 54.20 0.0M
2025-01-16 52.70 53.28 52.54 53.26 0.0M
2025-01-15 52.78 53.48 52.52 52.86 0.0M
2025-01-14 51.98 52.88 51.98 52.88 0.0M
2025-01-13 52.82 52.82 51.98 52.36 0.0M
2025-01-10 52.92 52.94 52.40 52.84 0.0M
2025-01-09 53.02 53.38 52.90 52.90 0.0M
2025-01-08 53.38 53.84 52.92 52.92 0.0M
2025-01-07 52.80 53.78 52.80 53.14 0.0M
2025-01-06 53.44 53.44 52.74 52.98 0.0M
2025-01-03 53.18 53.30 52.60 53.28 0.0M
2025-01-02 52.06 53.40 52.00 52.90 0.0M