12,590€
5,27%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,56 | 12,58 | 12,23 | 12,26 | -2,70% | - |
| 06.03.2026 | 12,22 | 12,68 | 12,20 | 12,60 | 3,11% | - |
| 05.03.2026 | 12,36 | 12,63 | 12,19 | 12,22 | -1,29% | - |
| 04.03.2026 | 12,64 | 13,10 | 12,36 | 12,38 | -2,21% | - |
| 03.03.2026 | 13,63 | 13,63 | 12,58 | 12,66 | -7,12% | - |
| 02.03.2026 | 13,76 | 13,90 | 13,50 | 13,63 | -1,23% | - |
| 27.02.2026 | 13,95 | 14,05 | 13,65 | 13,80 | 0,00% | - |
| 26.02.2026 | 13,79 | 13,80 | 13,78 | 13,80 | 0,00% | - |
| 25.02.2026 | 13,52 | 13,81 | 13,50 | 13,80 | 2,07% | - |
| 24.02.2026 | 13,47 | 13,65 | 13,36 | 13,52 | 0,60% | - |
| 23.02.2026 | 13,47 | 13,58 | 13,35 | 13,44 | -0,30% | 5.600,00 |
| 20.02.2026 | 13,54 | 13,65 | 13,37 | 13,48 | -0,59% | - |
| 19.02.2026 | 13,53 | 13,61 | 13,33 | 13,56 | 0,30% | 24.162,00 |
| 18.02.2026 | 13,73 | 13,75 | 13,52 | 13,52 | -1,46% | - |
| 17.02.2026 | 13,25 | 13,73 | 13,20 | 13,72 | 3,47% | - |
| 16.02.2026 | 13,15 | 13,27 | 13,12 | 13,26 | 0,91% | - |
| 13.02.2026 | 12,97 | 13,15 | 12,83 | 13,14 | 3,79% | 10.800,00 |
| 12.02.2026 | 12,96 | 13,01 | 12,66 | 12,66 | -2,31% | - |
| 11.02.2026 | 12,81 | 12,97 | 12,79 | 12,96 | 0,78% | - |
| 10.02.2026 | 12,69 | 12,88 | 12,63 | 12,86 | 1,42% | - |
| 09.02.2026 | 12,77 | 12,77 | 12,59 | 12,68 | -0,63% | 162.876,00 |
| 06.02.2026 | 12,49 | 12,76 | 12,44 | 12,76 | 2,24% | - |
| 05.02.2026 | 12,48 | 12,57 | 12,35 | 12,48 | 0,00% | - |
| 04.02.2026 | 12,39 | 12,59 | 12,35 | 12,48 | 3,31% | - |
| 03.02.2026 | 12,30 | 12,43 | 12,08 | 12,08 | -1,87% | - |
| 02.02.2026 | 12,23 | 12,42 | 12,19 | 12,31 | 0,65% | - |
| 30.01.2026 | 12,22 | 12,37 | 12,15 | 12,23 | 0,25% | - |
| 29.01.2026 | 12,23 | 12,25 | 12,15 | 12,20 | -0,08% | - |
| 28.01.2026 | 12,09 | 12,24 | 12,04 | 12,21 | 0,91% | - |
| 27.01.2026 | 12,07 | 12,12 | 11,99 | 12,10 | 0,17% | - |
| 26.01.2026 | 12,02 | 12,17 | 12,02 | 12,08 | 1,68% | - |
| 23.01.2026 | 12,03 | 12,11 | 11,88 | 11,88 | -1,98% | - |
| 22.01.2026 | 12,01 | 12,16 | 11,89 | 12,12 | 4,48% | - |
| 21.01.2026 | 11,94 | 12,05 | 11,60 | 11,60 | -3,57% | - |
| 20.01.2026 | 12,00 | 12,03 | 11,85 | 12,03 | 0,25% | - |
| 19.01.2026 | 12,15 | 12,16 | 11,95 | 12,00 | -1,32% | - |
| 16.01.2026 | 12,25 | 12,34 | 12,11 | 12,16 | -1,06% | - |
| 15.01.2026 | 11,98 | 12,30 | 11,94 | 12,29 | 2,76% | - |
| 14.01.2026 | 12,00 | 12,07 | 11,85 | 11,96 | -0,17% | - |
| 13.01.2026 | 12,07 | 12,12 | 11,83 | 11,98 | -0,83% | - |
| 12.01.2026 | 12,00 | 12,08 | 11,92 | 12,08 | 0,42% | - |
| 09.01.2026 | 12,11 | 12,12 | 11,93 | 12,03 | -0,58% | - |
| 08.01.2026 | 12,00 | 12,14 | 11,93 | 12,10 | 0,50% | - |
| 07.01.2026 | 11,63 | 12,04 | 11,61 | 12,04 | 3,70% | - |
| 06.01.2026 | 11,52 | 11,66 | 11,52 | 11,61 | 2,93% | - |
| 05.01.2026 | 11,67 | 11,75 | 11,28 | 11,28 | -0,70% | - |
| 02.01.2026 | 11,83 | 11,86 | 11,36 | 11,36 | -1,39% | - |
| 30.12.2025 | 11,66 | 11,75 | 11,52 | 11,52 | -0,35% | - |
| 29.12.2025 | 11,47 | 11,68 | 11,39 | 11,56 | 3,77% | - |
| 22.12.2025 | 11,44 | 11,44 | 11,14 | 11,14 | 1,46% | - |
| 17.12.2025 | 11,16 | 11,18 | 10,98 | 10,98 | -1,26% | - |
| 16.12.2025 | 11,12 | 11,18 | 11,11 | 11,12 | -0,27% | - |
| 15.12.2025 | 11,22 | 11,34 | 11,15 | 11,15 | 3,05% | - |
| 11.12.2025 | 10,88 | 10,88 | 10,82 | 10,82 | 0,93% | - |
| 10.12.2025 | 10,70 | 10,78 | 10,69 | 10,72 | 1,52% | - |
| 09.12.2025 | 10,76 | 10,81 | 10,56 | 10,56 | -2,04% | - |
| 08.12.2025 | 10,97 | 10,99 | 10,75 | 10,78 | -0,37% | - |
| 05.12.2025 | 10,72 | 10,86 | 10,70 | 10,82 | -0,37% | - |
| 04.12.2025 | 10,94 | 11,04 | 10,86 | 10,86 | -4,52% | - |
| 03.12.2025 | 11,71 | 11,71 | 11,37 | 11,37 | -2,54% | - |
| 02.12.2025 | 11,71 | 11,77 | 11,67 | 11,67 | 0,17% | - |
| 01.12.2025 | 11,83 | 11,85 | 11,65 | 11,65 | -1,67% | - |
| 28.11.2025 | 11,81 | 11,85 | 11,81 | 11,85 | 0,33% | - |
| 27.11.2025 | 11,69 | 11,81 | 11,69 | 11,81 | 1,53% | - |
| 26.11.2025 | 11,49 | 11,63 | 11,49 | 11,63 | 0,86% | - |
| 25.11.2025 | 11,41 | 11,53 | 11,41 | 11,53 | 1,39% | - |
| 24.11.2025 | 11,43 | 11,45 | 11,37 | 11,37 | -0,52% | - |
| 21.11.2025 | 11,41 | 11,43 | 11,41 | 11,43 | 0,17% | - |
| 20.11.2025 | 11,49 | 11,49 | 11,37 | 11,41 | -1,20% | - |
| 19.11.2025 | 11,43 | 11,55 | 11,43 | 11,55 | 0,69% | - |
| 18.11.2025 | 11,51 | 11,51 | 11,47 | 11,47 | -0,85% | - |
| 17.11.2025 | 11,45 | 11,57 | 11,45 | 11,57 | 1,38% | - |
| 14.11.2025 | 11,49 | 11,53 | 11,41 | 11,41 | -1,37% | - |
| 13.11.2025 | 11,45 | 11,57 | 11,45 | 11,57 | 1,03% | - |
| 12.11.2025 | 11,63 | 11,63 | 11,45 | 11,45 | -0,51% | - |
| 11.11.2025 | 11,57 | 11,63 | 11,51 | 11,51 | 0,00% | - |
| 10.11.2025 | 11,57 | 11,63 | 11,51 | 11,51 | -0,17% | - |
| 08.11.2025 | 11,61 | 11,65 | 11,53 | 11,53 | -1,18% | - |
| 06.11.2025 | 11,51 | 11,67 | 11,51 | 11,67 | 2,25% | - |
| 05.11.2025 | 11,16 | 11,16 | 11,16 | 11,41 | 3,96% | - |
| 04.11.2025 | 10,94 | 10,98 | 10,94 | 10,98 | -0,89% | - |
| 03.11.2025 | 11,16 | 11,16 | 11,08 | 11,08 | -0,53% | - |
| 31.10.2025 | 11,22 | 11,26 | 11,14 | 11,14 | -1,05% | - |
| 30.10.2025 | 11,24 | 11,26 | 11,24 | 11,26 | -0,18% | - |
| 29.10.2025 | 11,22 | 11,34 | 11,22 | 11,28 | 0,00% | - |
| 28.10.2025 | 11,26 | 11,34 | 11,26 | 11,28 | -0,35% | - |
| 27.10.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,52% | - |
| 24.10.2025 | 11,26 | 11,37 | 11,26 | 11,37 | 0,17% | - |
| 23.10.2025 | 11,28 | 11,34 | 11,22 | 11,35 | 0,17% | - |
| 22.10.2025 | 11,30 | 11,35 | 11,20 | 11,34 | -0,17% | - |
| 21.10.2025 | 11,32 | 11,35 | 11,32 | 11,35 | -0,35% | - |
| 20.10.2025 | 11,39 | 11,39 | 11,35 | 11,39 | 0,87% | - |
| 17.10.2025 | 11,37 | 11,37 | 11,30 | 11,30 | -0,35% | - |
| 16.10.2025 | 11,28 | 11,34 | 11,28 | 11,34 | 0,00% | - |
| 15.10.2025 | 11,32 | 11,34 | 11,32 | 11,34 | 0,00% | - |
| 14.10.2025 | 11,35 | 11,35 | 11,34 | 11,34 | 0,35% | - |
| 13.10.2025 | 11,22 | 11,37 | 11,22 | 11,30 | 0,00% | - |
| 10.10.2025 | 11,24 | 11,45 | 11,24 | 11,30 | 1,06% | 1.019,00 |
| 09.10.2025 | 11,14 | 11,14 | 11,20 | 11,18 | -0,35% | - |
| 07.10.2025 | 11,16 | 11,24 | 11,16 | 11,22 | 0,00% | - |