12,240€
0,66%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,55 | 12,84 | 12,24 | 12,24 | 0,66% | - |
| 02.09.2025 | 12,53 | 12,53 | 12,16 | 12,16 | -1,30% | - |
| 01.09.2025 | 12,55 | 12,57 | 12,32 | 12,32 | -1,28% | - |
| 29.08.2025 | 12,47 | 12,60 | 12,44 | 12,48 | 0,08% | - |
| 28.08.2025 | 12,59 | 12,62 | 12,41 | 12,47 | -1,03% | - |
| 27.08.2025 | 12,52 | 12,67 | 12,49 | 12,60 | 0,72% | - |
| 26.08.2025 | 12,63 | 12,70 | 12,50 | 12,51 | -1,18% | - |
| 25.08.2025 | 12,73 | 12,78 | 12,64 | 12,66 | -0,47% | - |
| 22.08.2025 | 12,63 | 12,79 | 12,61 | 12,72 | 0,63% | - |
| 21.08.2025 | 12,71 | 12,71 | 12,56 | 12,64 | -0,32% | - |
| 20.08.2025 | 12,62 | 12,75 | 12,54 | 12,68 | 0,63% | - |
| 19.08.2025 | 12,63 | 12,67 | 12,57 | 12,60 | -0,16% | - |
| 18.08.2025 | 12,59 | 12,81 | 12,56 | 12,62 | 0,24% | - |
| 15.08.2025 | 12,71 | 12,72 | 12,57 | 12,59 | -0,87% | - |
| 14.08.2025 | 12,67 | 12,85 | 12,62 | 12,70 | -0,08% | - |
| 13.08.2025 | 12,75 | 12,83 | 12,64 | 12,71 | -0,31% | - |
| 12.08.2025 | 12,85 | 12,93 | 12,75 | 12,75 | -0,78% | - |
| 11.08.2025 | 12,90 | 13,06 | 12,83 | 12,85 | -0,39% | - |
| 08.08.2025 | 12,93 | 13,13 | 12,88 | 12,90 | 0,00% | - |
| 07.08.2025 | 12,70 | 12,95 | 12,68 | 12,90 | 1,57% | - |
| 06.08.2025 | 12,69 | 12,77 | 12,65 | 12,70 | 0,16% | - |
| 05.08.2025 | 12,75 | 12,75 | 12,60 | 12,68 | -0,47% | - |
| 04.08.2025 | 12,48 | 12,85 | 12,47 | 12,74 | 1,84% | - |
| 01.08.2025 | 12,43 | 12,52 | 12,31 | 12,51 | 0,64% | - |
| 31.07.2025 | 12,66 | 12,68 | 12,42 | 12,43 | -1,35% | - |
| 30.07.2025 | 12,49 | 12,62 | 12,47 | 12,60 | 0,96% | - |
| 29.07.2025 | 12,80 | 12,80 | 12,45 | 12,48 | -1,27% | - |
| 28.07.2025 | 12,52 | 12,77 | 12,52 | 12,64 | -0,08% | - |
| 25.07.2025 | 12,50 | 12,65 | 12,42 | 12,65 | 1,28% | - |
| 24.07.2025 | 12,60 | 12,68 | 12,48 | 12,49 | -0,40% | - |
| 23.07.2025 | 12,46 | 12,58 | 12,39 | 12,54 | 0,97% | - |
| 22.07.2025 | 12,48 | 12,52 | 12,35 | 12,42 | -0,48% | - |
| 21.07.2025 | 12,30 | 12,48 | 12,30 | 12,48 | 1,38% | - |
| 18.07.2025 | 12,34 | 12,41 | 12,27 | 12,31 | -0,24% | - |
| 17.07.2025 | 12,32 | 12,40 | 12,30 | 12,34 | 0,08% | - |
| 16.07.2025 | 12,48 | 12,48 | 12,31 | 12,33 | -0,80% | - |
| 15.07.2025 | 12,53 | 12,58 | 12,42 | 12,43 | -0,80% | - |
| 14.07.2025 | 12,46 | 12,63 | 12,40 | 12,53 | 0,48% | - |
| 11.07.2025 | 12,37 | 12,47 | 12,36 | 12,47 | 0,65% | - |
| 10.07.2025 | 12,38 | 12,39 | 12,32 | 12,39 | 0,32% | - |
| 09.07.2025 | 12,28 | 12,46 | 12,23 | 12,35 | 0,90% | - |
| 08.07.2025 | 12,30 | 12,38 | 12,23 | 12,24 | -0,89% | - |
| 07.07.2025 | 12,36 | 12,43 | 12,31 | 12,35 | 0,24% | - |
| 04.07.2025 | 12,36 | 12,46 | 12,30 | 12,32 | -0,56% | - |
| 03.07.2025 | 12,14 | 12,43 | 12,14 | 12,39 | 0,90% | - |
| 02.07.2025 | 12,48 | 12,53 | 12,22 | 12,28 | -1,52% | - |
| 01.07.2025 | 12,50 | 12,58 | 12,44 | 12,47 | -0,32% | - |
| 30.06.2025 | 12,51 | 12,67 | 12,49 | 12,51 | 0,16% | - |
| 27.06.2025 | 12,80 | 12,84 | 12,49 | 12,49 | -2,04% | - |
| 26.06.2025 | 12,79 | 12,88 | 12,69 | 12,75 | -0,78% | - |
| 25.06.2025 | 12,66 | 12,88 | 12,64 | 12,85 | 1,66% | - |
| 24.06.2025 | 12,60 | 12,73 | 12,54 | 12,64 | 0,40% | - |
| 23.06.2025 | 12,46 | 12,62 | 12,41 | 12,59 | 0,88% | - |
| 20.06.2025 | 12,36 | 12,56 | 12,36 | 12,48 | 0,97% | - |
| 19.06.2025 | 12,47 | 12,78 | 12,32 | 12,36 | -0,88% | - |
| 18.06.2025 | 12,10 | 12,48 | 12,10 | 12,47 | 1,80% | - |
| 17.06.2025 | 12,30 | 12,33 | 12,19 | 12,25 | -0,24% | - |
| 16.06.2025 | 12,32 | 12,34 | 12,26 | 12,28 | -0,24% | - |
| 13.06.2025 | 12,38 | 12,42 | 12,26 | 12,31 | -0,81% | - |
| 12.06.2025 | 12,63 | 12,67 | 12,34 | 12,41 | -1,59% | - |
| 11.06.2025 | 12,96 | 13,09 | 12,56 | 12,61 | -3,67% | - |
| 10.06.2025 | 12,74 | 13,19 | 12,74 | 13,09 | 1,71% | - |
| 09.06.2025 | 12,62 | 12,90 | 12,62 | 12,87 | 1,02% | - |
| 06.06.2025 | 12,65 | 12,85 | 12,62 | 12,74 | 0,79% | - |
| 05.06.2025 | 12,89 | 12,93 | 12,61 | 12,64 | -1,79% | - |
| 04.06.2025 | 12,56 | 13,03 | 12,53 | 12,87 | 2,39% | - |
| 03.06.2025 | 12,29 | 12,72 | 12,28 | 12,57 | 2,20% | - |
| 02.06.2025 | 12,40 | 12,45 | 12,26 | 12,30 | -0,49% | - |
| 30.05.2025 | 12,96 | 12,96 | 12,18 | 12,36 | -7,90% | - |
| 29.05.2025 | 13,31 | 13,45 | 13,28 | 13,42 | 0,68% | - |
| 28.05.2025 | 13,46 | 13,63 | 13,05 | 13,33 | -2,20% | - |
| 27.05.2025 | 13,45 | 13,74 | 13,45 | 13,63 | 1,34% | 1.660,00 |
| 26.05.2025 | 13,39 | 13,50 | 13,35 | 13,45 | 0,60% | - |
| 23.05.2025 | 13,38 | 13,60 | 13,33 | 13,37 | 0,15% | - |
| 22.05.2025 | 13,59 | 13,64 | 13,33 | 13,35 | -1,69% | - |
| 21.05.2025 | 13,69 | 13,69 | 13,54 | 13,58 | -0,80% | - |
| 20.05.2025 | 13,63 | 13,69 | 13,49 | 13,69 | 0,51% | - |
| 19.05.2025 | 13,48 | 13,67 | 13,36 | 13,62 | 1,04% | - |
| 16.05.2025 | 13,19 | 13,48 | 13,18 | 13,48 | 2,20% | - |
| 15.05.2025 | 12,98 | 13,46 | 12,94 | 13,19 | 2,09% | - |
| 14.05.2025 | 13,21 | 13,26 | 12,92 | 12,92 | -2,05% | - |
| 13.05.2025 | 13,26 | 13,32 | 13,08 | 13,19 | 0,23% | - |
| 12.05.2025 | 13,18 | 13,33 | 13,04 | 13,16 | 0,08% | - |
| 09.05.2025 | 13,37 | 13,41 | 13,11 | 13,15 | -1,72% | - |
| 08.05.2025 | 13,54 | 13,68 | 13,34 | 13,38 | -1,11% | - |
| 07.05.2025 | 13,63 | 13,69 | 13,34 | 13,53 | -0,66% | - |
| 06.05.2025 | 13,78 | 13,83 | 13,62 | 13,62 | -1,16% | - |
| 05.05.2025 | 13,83 | 13,85 | 13,62 | 13,78 | -0,65% | - |
| 02.05.2025 | 13,42 | 13,89 | 13,35 | 13,87 | 3,58% | - |
| 30.04.2025 | 12,91 | 13,39 | 12,89 | 13,39 | 4,86% | - |
| 29.04.2025 | 12,89 | 12,99 | 12,76 | 12,77 | -1,01% | - |
| 28.04.2025 | 12,89 | 12,96 | 12,83 | 12,90 | -0,08% | - |
| 25.04.2025 | 12,83 | 12,97 | 12,77 | 12,91 | 0,86% | - |
| 24.04.2025 | 12,53 | 12,89 | 12,52 | 12,80 | 1,99% | - |
| 23.04.2025 | 12,65 | 12,70 | 12,47 | 12,55 | 0,40% | - |
| 22.04.2025 | 12,14 | 12,61 | 12,10 | 12,50 | 2,63% | - |
| 17.04.2025 | 12,13 | 12,36 | 12,07 | 12,18 | 0,33% | - |
| 16.04.2025 | 11,88 | 12,21 | 11,81 | 12,14 | 1,85% | - |
| 15.04.2025 | 11,78 | 12,00 | 11,74 | 11,92 | 1,36% | - |
| 14.04.2025 | 11,74 | 11,87 | 11,55 | 11,76 | 0,43% | - |