11,380€
-0,87%
Echtzeit-Aktienkurs CARE PROPERTY INVEST
Bid:
Ask:
Aktienkurse zur CARE PROPERTY INVEST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,55 | 11,60 | 11,43 | 11,53 | -0,60% | - |
| 27.02.2025 | 11,63 | 11,66 | 11,55 | 11,60 | 0,26% | - |
| 26.02.2025 | 11,59 | 11,75 | 11,54 | 11,57 | 0,17% | - |
| 25.02.2025 | 11,59 | 11,78 | 11,48 | 11,55 | -0,35% | - |
| 24.02.2025 | 11,52 | 11,73 | 11,44 | 11,59 | 1,40% | - |
| 21.02.2025 | 11,42 | 11,57 | 11,33 | 11,43 | 0,26% | - |
| 20.02.2025 | 11,17 | 11,48 | 11,15 | 11,40 | 2,24% | - |
| 19.02.2025 | 11,15 | 11,23 | 11,10 | 11,15 | 0,00% | - |
| 18.02.2025 | 11,06 | 11,28 | 11,01 | 11,15 | 1,27% | - |
| 17.02.2025 | 11,22 | 11,28 | 11,01 | 11,01 | -2,91% | - |
| 14.02.2025 | 11,31 | 11,40 | 11,15 | 11,34 | 1,61% | - |
| 13.02.2025 | 11,00 | 11,37 | 11,00 | 11,16 | 0,45% | - |
| 12.02.2025 | 11,08 | 11,39 | 11,04 | 11,11 | 0,45% | - |
| 11.02.2025 | 11,25 | 11,30 | 11,04 | 11,06 | -1,51% | - |
| 10.02.2025 | 11,17 | 11,36 | 11,13 | 11,23 | 0,63% | - |
| 07.02.2025 | 11,22 | 11,55 | 11,08 | 11,16 | -1,59% | - |
| 06.02.2025 | 11,41 | 11,46 | 11,28 | 11,34 | -0,61% | - |
| 05.02.2025 | 11,18 | 11,42 | 11,12 | 11,41 | 1,88% | - |
| 04.02.2025 | 11,03 | 11,30 | 10,98 | 11,20 | 1,36% | - |
| 03.02.2025 | 11,02 | 11,17 | 10,92 | 11,05 | -1,16% | - |
| 31.01.2025 | 11,00 | 11,25 | 11,00 | 11,18 | 0,09% | - |
| 30.01.2025 | 10,89 | 11,19 | 10,84 | 11,17 | 3,14% | - |
| 29.01.2025 | 11,39 | 11,44 | 10,79 | 10,83 | -4,24% | - |
| 28.01.2025 | 11,05 | 11,47 | 10,90 | 11,31 | 2,54% | - |
| 27.01.2025 | 10,82 | 11,21 | 10,80 | 11,03 | 1,10% | - |
| 24.01.2025 | 10,93 | 11,04 | 10,74 | 10,91 | -0,18% | - |
| 23.01.2025 | 10,89 | 10,97 | 10,84 | 10,93 | 0,46% | - |
| 22.01.2025 | 10,78 | 10,96 | 10,62 | 10,88 | 1,02% | - |
| 21.01.2025 | 10,84 | 10,89 | 10,70 | 10,77 | -0,37% | - |
| 20.01.2025 | 11,07 | 11,16 | 10,77 | 10,81 | -2,17% | 130,00 |
| 17.01.2025 | 11,09 | 11,21 | 11,04 | 11,05 | -0,54% | - |
| 16.01.2025 | 10,97 | 11,15 | 10,90 | 11,11 | 1,37% | - |
| 15.01.2025 | 10,74 | 11,11 | 10,71 | 10,96 | 2,24% | - |
| 14.01.2025 | 10,95 | 11,06 | 10,68 | 10,72 | -1,56% | - |
| 13.01.2025 | 10,93 | 11,03 | 10,86 | 10,89 | -0,82% | - |
| 10.01.2025 | 11,29 | 11,35 | 10,92 | 10,98 | -3,09% | - |
| 09.01.2025 | 11,33 | 11,38 | 11,20 | 11,33 | -0,09% | - |
| 08.01.2025 | 11,34 | 11,42 | 11,10 | 11,34 | 0,44% | - |
| 07.01.2025 | 11,46 | 11,65 | 11,29 | 11,29 | -1,40% | - |
| 06.01.2025 | 11,54 | 11,69 | 11,39 | 11,45 | -0,69% | - |
| 03.01.2025 | 11,66 | 11,69 | 11,42 | 11,53 | -0,52% | - |
| 02.01.2025 | 11,47 | 11,73 | 11,42 | 11,59 | 2,48% | - |
| 30.12.2024 | 11,33 | 11,39 | 11,26 | 11,31 | -0,26% | - |
| 27.12.2024 | 11,24 | 11,39 | 11,18 | 11,34 | 1,25% | - |
| 23.12.2024 | 11,16 | 11,28 | 11,04 | 11,20 | 0,45% | - |
| 20.12.2024 | 10,83 | 11,23 | 10,80 | 11,15 | 2,29% | - |
| 19.12.2024 | 11,00 | 11,14 | 10,70 | 10,90 | -1,00% | - |
| 18.12.2024 | 11,07 | 11,23 | 11,01 | 11,01 | -0,45% | - |
| 17.12.2024 | 11,20 | 11,26 | 11,03 | 11,06 | -1,25% | - |
| 16.12.2024 | 11,57 | 11,68 | 11,20 | 11,20 | -3,20% | 69,00 |
| 13.12.2024 | 11,46 | 11,64 | 11,46 | 11,57 | -0,34% | - |
| 12.12.2024 | 11,50 | 11,71 | 11,50 | 11,61 | -0,26% | - |
| 11.12.2024 | 11,80 | 11,96 | 11,64 | 11,64 | -2,68% | - |
| 10.12.2024 | 11,80 | 11,99 | 11,80 | 11,96 | 0,08% | - |
| 09.12.2024 | 11,94 | 12,10 | 11,86 | 11,95 | -1,24% | - |
| 06.12.2024 | 11,92 | 12,14 | 11,92 | 12,10 | 0,33% | - |
| 05.12.2024 | 12,02 | 12,24 | 12,02 | 12,06 | -0,82% | - |
| 04.12.2024 | 11,92 | 12,19 | 11,92 | 12,16 | 0,75% | - |
| 03.12.2024 | 11,94 | 12,13 | 11,94 | 12,07 | -0,25% | - |
| 02.12.2024 | 12,14 | 12,45 | 12,02 | 12,10 | -1,63% | - |
| 29.11.2024 | 12,35 | 12,36 | 12,24 | 12,30 | -0,40% | - |
| 28.11.2024 | 12,36 | 12,45 | 12,27 | 12,35 | -0,08% | - |
| 27.11.2024 | 12,00 | 12,37 | 12,00 | 12,36 | 1,73% | - |
| 26.11.2024 | 12,20 | 12,22 | 12,08 | 12,15 | -0,41% | - |
| 25.11.2024 | 12,30 | 12,36 | 12,08 | 12,20 | -0,81% | 1.780,00 |
| 22.11.2024 | 12,04 | 12,34 | 12,04 | 12,30 | 2,16% | - |
| 21.11.2024 | 12,00 | 12,14 | 11,96 | 12,04 | -0,82% | - |
| 20.11.2024 | 12,26 | 12,28 | 12,06 | 12,14 | -0,74% | - |
| 19.11.2024 | 12,02 | 12,33 | 12,02 | 12,23 | 0,49% | - |
| 18.11.2024 | 12,46 | 12,50 | 12,12 | 12,17 | -2,33% | - |
| 15.11.2024 | 12,42 | 12,57 | 12,36 | 12,46 | -0,88% | - |
| 14.11.2024 | 12,14 | 12,59 | 12,14 | 12,57 | 2,20% | - |
| 13.11.2024 | 12,41 | 12,45 | 12,19 | 12,30 | -0,89% | - |
| 12.11.2024 | 12,56 | 12,71 | 12,36 | 12,41 | -2,36% | - |
| 11.11.2024 | 12,20 | 12,88 | 12,20 | 12,71 | 2,75% | 681,00 |
| 08.11.2024 | 12,36 | 12,38 | 12,13 | 12,37 | 0,32% | - |
| 07.11.2024 | 12,03 | 12,65 | 11,96 | 12,33 | 2,49% | - |
| 06.11.2024 | 12,04 | 12,35 | 11,93 | 12,03 | -1,31% | - |
| 05.11.2024 | 12,12 | 12,24 | 12,06 | 12,19 | 0,58% | - |
| 04.11.2024 | 12,30 | 12,44 | 12,12 | 12,12 | -2,57% | - |
| 01.11.2024 | 12,49 | 12,53 | 12,38 | 12,44 | -0,40% | - |
| 31.10.2024 | 12,52 | 12,71 | 12,43 | 12,49 | -1,58% | - |
| 30.10.2024 | 12,76 | 12,91 | 12,65 | 12,69 | -0,55% | - |
| 29.10.2024 | 12,90 | 12,92 | 12,74 | 12,76 | -1,09% | 285,00 |
| 28.10.2024 | 12,78 | 13,01 | 12,78 | 12,90 | -0,23% | - |
| 25.10.2024 | 12,90 | 13,03 | 12,82 | 12,93 | 0,23% | - |
| 24.10.2024 | 12,80 | 12,99 | 12,80 | 12,90 | -0,46% | - |
| 23.10.2024 | 12,88 | 13,07 | 12,88 | 12,96 | -0,61% | - |
| 22.10.2024 | 12,90 | 13,08 | 12,90 | 13,04 | -0,08% | - |
| 21.10.2024 | 13,00 | 13,23 | 13,00 | 13,05 | -0,76% | 191,00 |
| 18.10.2024 | 13,34 | 13,42 | 13,08 | 13,15 | -1,50% | 8,00 |
| 17.10.2024 | 13,32 | 13,51 | 13,28 | 13,35 | -1,55% | - |
| 16.10.2024 | 13,46 | 13,56 | 13,34 | 13,56 | 0,74% | - |
| 15.10.2024 | 13,52 | 13,53 | 13,28 | 13,46 | -0,44% | - |
| 14.10.2024 | 13,36 | 13,58 | 13,36 | 13,52 | -0,44% | - |
| 11.10.2024 | 13,38 | 13,61 | 13,34 | 13,58 | 1,49% | - |
| 10.10.2024 | 13,61 | 13,61 | 13,37 | 13,38 | -1,69% | - |
| 09.10.2024 | 13,20 | 13,72 | 13,20 | 13,61 | 1,64% | - |
| 08.10.2024 | 13,61 | 13,69 | 13,39 | 13,39 | -1,62% | 486,00 |
| 07.10.2024 | 13,58 | 13,79 | 13,44 | 13,61 | -1,02% | - |