11,670€
1,66%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,51 | 11,58 | 11,51 | 11,52 | 0,35% | - |
| 15.10.2025 | 11,59 | 11,64 | 11,48 | 11,48 | 0,00% | - |
| 14.10.2025 | 11,61 | 11,67 | 11,48 | 11,48 | 0,35% | - |
| 13.10.2025 | 11,45 | 11,62 | 11,44 | 11,44 | 0,00% | - |
| 10.10.2025 | 11,41 | 11,61 | 11,32 | 11,44 | 0,88% | 2.038,00 |
| 09.10.2025 | 11,41 | 11,45 | 11,34 | 11,34 | 0,18% | - |
| 08.10.2025 | 11,40 | 11,46 | 11,32 | 11,32 | -0,35% | - |
| 07.10.2025 | 11,44 | 11,47 | 11,36 | 11,36 | 0,00% | - |
| 06.10.2025 | 11,52 | 11,56 | 11,36 | 11,36 | 0,00% | - |
| 03.10.2025 | 11,54 | 11,59 | 11,36 | 11,36 | -0,18% | - |
| 02.10.2025 | 11,59 | 11,62 | 11,38 | 11,38 | -0,70% | - |
| 01.10.2025 | 11,79 | 11,79 | 11,46 | 11,46 | 0,00% | - |
| 30.09.2025 | 11,50 | 11,65 | 11,41 | 11,46 | 0,35% | - |
| 29.09.2025 | 11,42 | 11,56 | 11,37 | 11,42 | 0,35% | - |
| 26.09.2025 | 11,24 | 11,49 | 11,23 | 11,38 | 0,71% | - |
| 25.09.2025 | 11,35 | 11,51 | 11,23 | 11,30 | 0,18% | - |
| 24.09.2025 | 11,44 | 11,45 | 11,28 | 11,28 | -1,05% | - |
| 23.09.2025 | 12,05 | 12,06 | 11,34 | 11,40 | -4,68% | - |
| 22.09.2025 | 12,08 | 12,08 | 11,96 | 11,96 | -0,50% | - |
| 19.09.2025 | 12,09 | 12,23 | 12,02 | 12,02 | -0,33% | - |
| 18.09.2025 | 12,12 | 12,26 | 12,06 | 12,06 | 0,33% | - |
| 17.09.2025 | 12,11 | 12,19 | 12,02 | 12,02 | -2,12% | - |
| 16.09.2025 | 12,27 | 12,34 | 12,08 | 12,28 | 1,15% | - |
| 15.09.2025 | 12,17 | 12,38 | 12,08 | 12,14 | 0,66% | - |
| 12.09.2025 | 12,14 | 12,21 | 12,06 | 12,06 | -0,33% | - |
| 11.09.2025 | 12,12 | 12,24 | 12,05 | 12,10 | 0,33% | - |
| 10.09.2025 | 12,26 | 12,32 | 12,06 | 12,06 | -1,95% | - |
| 09.09.2025 | 12,19 | 12,31 | 12,00 | 12,30 | 0,33% | - |
| 08.09.2025 | 12,31 | 12,33 | 12,25 | 12,26 | 1,66% | - |
| 05.09.2025 | 12,36 | 12,40 | 12,06 | 12,06 | -2,19% | - |
| 04.09.2025 | 12,42 | 12,60 | 12,31 | 12,33 | 0,74% | - |
| 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% | - |