12,640€
1,28%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,78 | 12,81 | 12,71 | 12,72 | -0,47% | - |
| 30.07.2026 | 12,76 | 12,88 | 12,68 | 12,78 | 0,16% | - |
| 29.07.2026 | 12,80 | 12,81 | 12,68 | 12,76 | 0,16% | - |
| 28.07.2026 | 12,74 | 12,81 | 12,68 | 12,74 | 0,00% | - |
| 27.07.2026 | 12,68 | 12,86 | 12,65 | 12,74 | 0,55% | - |
| 24.07.2026 | 12,62 | 12,76 | 12,62 | 12,67 | 0,40% | - |
| 23.07.2026 | 12,68 | 12,84 | 12,62 | 12,62 | -0,47% | - |
| 22.07.2026 | 12,64 | 12,89 | 12,60 | 12,68 | 0,32% | - |
| 21.07.2026 | 12,66 | 12,70 | 12,60 | 12,64 | -0,16% | - |
| 20.07.2026 | 12,66 | 12,75 | 12,62 | 12,66 | 0,00% | - |
| 17.07.2026 | 12,74 | 12,81 | 12,61 | 12,66 | 0,00% | - |
| 16.07.2026 | 12,64 | 12,71 | 12,64 | 12,66 | 0,16% | - |
| 15.07.2026 | 12,70 | 12,73 | 12,63 | 12,64 | -0,47% | - |
| 14.07.2026 | 12,62 | 12,71 | 12,53 | 12,70 | 0,63% | - |
| 13.07.2026 | 12,60 | 12,65 | 12,57 | 12,62 | 0,16% | - |
| 10.07.2026 | 12,64 | 12,73 | 12,55 | 12,60 | 0,40% | - |
| 09.07.2026 | 12,52 | 12,59 | 12,52 | 12,55 | 0,24% | - |
| 08.07.2026 | 12,70 | 12,70 | 12,52 | 12,52 | -1,42% | - |
| 07.07.2026 | 12,52 | 12,73 | 12,52 | 12,70 | 1,44% | - |
| 06.07.2026 | 12,60 | 12,60 | 12,49 | 12,52 | -0,63% | - |
| 03.07.2026 | 12,76 | 12,76 | 12,59 | 12,60 | -1,25% | - |
| 02.07.2026 | 12,58 | 12,76 | 12,53 | 12,76 | 1,43% | - |
| 01.07.2026 | 12,60 | 12,63 | 12,51 | 12,58 | -0,16% | - |
| 30.06.2026 | 12,54 | 12,62 | 12,47 | 12,60 | 0,48% | - |
| 29.06.2026 | 12,60 | 12,62 | 12,49 | 12,54 | -0,48% | - |
| 26.06.2026 | 12,54 | 12,63 | 12,49 | 12,60 | 0,48% | - |
| 25.06.2026 | 12,59 | 12,59 | 12,43 | 12,54 | -0,32% | - |
| 24.06.2026 | 12,52 | 12,71 | 12,48 | 12,58 | 0,48% | - |
| 23.06.2026 | 12,48 | 12,52 | 12,41 | 12,52 | 0,32% | - |
| 22.06.2026 | 12,44 | 12,48 | 12,34 | 12,48 | 0,32% | - |
| 19.06.2026 | 12,44 | 12,44 | 12,35 | 12,44 | 0,73% | - |
| 18.06.2026 | 12,38 | 12,43 | 12,34 | 12,35 | -0,24% | - |
| 17.06.2026 | 12,44 | 12,46 | 12,34 | 12,38 | -0,48% | - |
| 16.06.2026 | 12,42 | 12,46 | 12,34 | 12,44 | 0,32% | - |
| 15.06.2026 | 12,40 | 12,54 | 12,37 | 12,40 | 0,00% | - |
| 12.06.2026 | 12,43 | 12,54 | 12,35 | 12,40 | -0,48% | - |
| 11.06.2026 | 12,38 | 12,49 | 12,29 | 12,46 | 0,65% | - |
| 10.06.2026 | 12,21 | 12,45 | 12,20 | 12,38 | 1,31% | - |
| 09.06.2026 | 12,21 | 12,35 | 12,20 | 12,22 | 0,00% | - |
| 08.06.2026 | 12,25 | 12,41 | 12,19 | 12,22 | -0,41% | - |
| 05.06.2026 | 12,25 | 12,37 | 12,20 | 12,27 | 0,16% | - |
| 04.06.2026 | 12,21 | 12,32 | 12,21 | 12,25 | 0,33% | - |
| 03.06.2026 | 12,32 | 12,36 | 12,19 | 12,21 | -0,89% | - |
| 02.06.2026 | 12,68 | 12,68 | 12,32 | 12,32 | -2,84% | - |
| 01.06.2026 | 12,87 | 12,88 | 12,53 | 12,68 | -1,25% | - |
| 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% | - |