12,840€
0,16%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,05 | 13,12 | 12,84 | 12,84 | -2,13% | - |
| 28.05.2026 | 13,18 | 13,27 | 13,10 | 13,12 | -0,76% | - |
| 27.05.2026 | 13,15 | 13,29 | 13,10 | 13,22 | 0,61% | - |
| 26.05.2026 | 13,24 | 13,24 | 13,11 | 13,14 | -0,90% | 18.000,00 |
| 25.05.2026 | 13,30 | 13,31 | 13,15 | 13,26 | 0,61% | - |
| 22.05.2026 | 13,22 | 13,24 | 13,09 | 13,18 | 0,92% | - |
| 21.05.2026 | 13,20 | 13,30 | 13,03 | 13,06 | -1,21% | - |
| 20.05.2026 | 12,99 | 13,24 | 12,99 | 13,22 | 2,16% | - |
| 19.05.2026 | 13,10 | 13,20 | 12,94 | 12,94 | -1,37% | - |
| 18.05.2026 | 12,82 | 13,12 | 12,81 | 13,12 | 2,02% | - |
| 15.05.2026 | 12,84 | 12,97 | 12,84 | 12,86 | -0,31% | - |
| 14.05.2026 | 12,86 | 13,01 | 12,84 | 12,90 | 0,47% | - |
| 13.05.2026 | 13,24 | 13,25 | 12,75 | 12,84 | -2,13% | - |
| 12.05.2026 | 13,21 | 13,24 | 13,04 | 13,12 | -0,76% | - |
| 11.05.2026 | 13,04 | 13,37 | 13,04 | 13,22 | 1,07% | - |
| 08.05.2026 | 13,11 | 13,18 | 13,04 | 13,08 | 0,00% | - |
| 07.05.2026 | 13,17 | 13,19 | 13,06 | 13,08 | -0,38% | - |
| 06.05.2026 | 13,03 | 13,25 | 12,88 | 13,13 | 1,94% | - |
| 05.05.2026 | 12,89 | 13,10 | 12,85 | 12,88 | -0,08% | - |
| 04.05.2026 | 12,99 | 13,11 | 12,88 | 12,89 | -0,54% | - |
| 30.04.2026 | 12,78 | 12,97 | 12,76 | 12,96 | 1,01% | - |
| 29.04.2026 | 12,92 | 12,94 | 12,76 | 12,83 | -0,39% | - |
| 28.04.2026 | 12,92 | 12,97 | 12,75 | 12,88 | -0,46% | - |
| 27.04.2026 | 12,84 | 12,97 | 12,79 | 12,94 | 0,54% | - |
| 24.04.2026 | 12,82 | 12,87 | 12,71 | 12,87 | 0,70% | - |
| 23.04.2026 | 12,80 | 12,86 | 12,69 | 12,78 | -1,16% | - |
| 22.04.2026 | 12,84 | 12,95 | 12,82 | 12,93 | 0,86% | - |
| 21.04.2026 | 12,95 | 13,09 | 12,82 | 12,82 | -1,84% | - |
| 20.04.2026 | 13,01 | 13,07 | 12,85 | 13,06 | 0,08% | - |
| 17.04.2026 | 12,76 | 13,12 | 12,73 | 13,05 | 2,27% | - |
| 16.04.2026 | 12,73 | 12,86 | 12,68 | 12,76 | 0,31% | - |
| 15.04.2026 | 12,76 | 12,82 | 12,67 | 12,72 | -0,47% | - |
| 14.04.2026 | 12,77 | 12,85 | 12,67 | 12,78 | 0,16% | 2.350,00 |
| 13.04.2026 | 12,69 | 12,76 | 12,53 | 12,76 | 0,39% | - |
| 10.04.2026 | 12,79 | 12,84 | 12,68 | 12,71 | -0,55% | - |
| 09.04.2026 | 12,91 | 13,10 | 12,59 | 12,78 | -0,93% | 88.000,00 |
| 08.04.2026 | 12,79 | 13,06 | 12,55 | 12,90 | 2,71% | - |
| 07.04.2026 | 12,55 | 12,72 | 12,45 | 12,56 | 0,16% | - |
| 02.04.2026 | 12,37 | 12,62 | 12,22 | 12,54 | 1,13% | - |
| 01.04.2026 | 12,31 | 12,62 | 12,29 | 12,40 | 0,57% | - |
| 31.03.2026 | 12,25 | 12,39 | 12,18 | 12,33 | 0,74% | - |
| 30.03.2026 | 11,84 | 12,26 | 11,82 | 12,24 | 3,38% | - |
| 27.03.2026 | 11,96 | 12,00 | 11,78 | 11,84 | -0,84% | - |
| 26.03.2026 | 12,13 | 12,14 | 11,93 | 11,94 | -1,65% | - |
| 25.03.2026 | 12,02 | 12,48 | 12,00 | 12,14 | -0,16% | - |
| 24.03.2026 | 12,05 | 12,20 | 11,97 | 12,16 | 0,91% | 6.798,00 |
| 23.03.2026 | 12,12 | 12,35 | 11,73 | 12,05 | -1,87% | 12.000,00 |
| 20.03.2026 | 12,30 | 12,41 | 12,21 | 12,28 | -0,49% | 12.480,00 |
| 19.03.2026 | 12,52 | 12,52 | 12,29 | 12,34 | -0,72% | - |
| 18.03.2026 | 12,69 | 12,74 | 12,41 | 12,43 | -1,82% | - |
| 17.03.2026 | 12,42 | 12,68 | 12,40 | 12,66 | 1,77% | - |
| 16.03.2026 | 12,31 | 12,49 | 12,27 | 12,44 | 1,30% | 20.400,00 |
| 13.03.2026 | 12,30 | 12,45 | 12,24 | 12,28 | -0,16% | - |
| 12.03.2026 | 12,39 | 12,39 | 12,21 | 12,30 | -0,81% | - |
| 11.03.2026 | 12,28 | 12,51 | 12,26 | 12,40 | 0,98% | - |
| 10.03.2026 | 12,26 | 12,72 | 12,25 | 12,28 | 0,16% | 30.348,00 |
| 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% | - |