12,280€
-1,13%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,48 | 12,53 | 12,22 | 12,35 | -0,96% | - |
| 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% | - |
| 11.04.2025 | 11,69 | 11,75 | 11,45 | 11,71 | 1,47% | - |
| 10.04.2025 | 11,54 | 11,98 | 11,36 | 11,54 | -0,43% | - |
| 09.04.2025 | 11,70 | 11,76 | 11,23 | 11,59 | -0,86% | - |
| 08.04.2025 | 11,54 | 11,83 | 11,50 | 11,69 | 0,60% | - |
| 07.04.2025 | 11,57 | 11,94 | 11,12 | 11,62 | -0,43% | - |
| 04.04.2025 | 12,35 | 12,39 | 11,67 | 11,67 | -5,43% | - |
| 03.04.2025 | 12,17 | 12,47 | 12,09 | 12,34 | 1,23% | - |
| 02.04.2025 | 12,11 | 12,19 | 12,04 | 12,19 | 0,33% | - |
| 01.04.2025 | 12,10 | 12,20 | 12,01 | 12,15 | 0,83% | - |
| 31.03.2025 | 12,14 | 12,18 | 11,95 | 12,05 | -0,74% | - |
| 28.03.2025 | 11,87 | 12,19 | 11,83 | 12,14 | 2,45% | - |
| 27.03.2025 | 11,91 | 12,07 | 11,82 | 11,85 | -0,59% | - |
| 26.03.2025 | 11,93 | 12,22 | 11,89 | 11,92 | -0,17% | - |
| 25.03.2025 | 12,03 | 12,19 | 11,93 | 11,94 | -0,42% | - |
| 24.03.2025 | 12,22 | 12,32 | 11,98 | 11,99 | -1,72% | - |
| 21.03.2025 | 12,09 | 12,25 | 12,06 | 12,20 | 0,91% | - |
| 20.03.2025 | 11,94 | 12,22 | 11,94 | 12,09 | 0,08% | - |
| 19.03.2025 | 12,09 | 12,15 | 12,04 | 12,08 | 0,00% | - |
| 18.03.2025 | 12,04 | 12,14 | 11,99 | 12,08 | 0,50% | - |
| 17.03.2025 | 11,81 | 12,07 | 11,79 | 12,02 | 1,61% | - |
| 14.03.2025 | 11,73 | 11,85 | 11,67 | 11,83 | 1,02% | - |
| 13.03.2025 | 11,66 | 11,80 | 11,56 | 11,71 | 0,43% | - |
| 12.03.2025 | 11,26 | 11,76 | 11,26 | 11,66 | 2,19% | - |
| 11.03.2025 | 11,42 | 11,61 | 11,38 | 11,41 | 0,00% | - |
| 10.03.2025 | 11,16 | 11,48 | 11,16 | 11,41 | 1,15% | - |
| 07.03.2025 | 11,02 | 11,37 | 10,85 | 11,28 | 2,64% | - |
| 06.03.2025 | 11,15 | 11,72 | 10,95 | 10,99 | -1,52% | - |
| 05.03.2025 | 11,56 | 11,63 | 11,07 | 11,16 | -2,96% | - |
| 04.03.2025 | 11,38 | 11,56 | 11,30 | 11,50 | 1,50% | - |
| 03.03.2025 | 11,57 | 11,60 | 11,31 | 11,33 | -1,73% | - |
| 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% | - |