14,980€
1,08%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,22 | 15,25 | 14,85 | 15,08 | -0,92% | - |
| 16.05.2024 | 14,69 | 15,27 | 14,68 | 15,22 | 3,54% | - |
| 15.05.2024 | 14,45 | 14,79 | 14,45 | 14,70 | 1,73% | - |
| 14.05.2024 | 14,40 | 14,67 | 14,33 | 14,45 | -2,10% | - |
| 13.05.2024 | 14,30 | 14,96 | 14,30 | 14,76 | 2,29% | - |
| 10.05.2024 | 14,28 | 14,48 | 14,28 | 14,43 | 0,63% | - |
| 09.05.2024 | 14,26 | 14,43 | 14,25 | 14,34 | -0,55% | - |
| 08.05.2024 | 14,10 | 14,47 | 14,10 | 14,42 | 1,12% | - |
| 07.05.2024 | 13,88 | 14,29 | 13,88 | 14,26 | 1,49% | - |
| 06.05.2024 | 14,08 | 14,11 | 13,98 | 14,05 | -0,07% | - |
| 03.05.2024 | 13,84 | 14,13 | 13,84 | 14,06 | 0,36% | - |
| 02.05.2024 | 13,66 | 14,01 | 13,66 | 14,01 | 1,30% | - |
| 30.04.2024 | 13,43 | 13,84 | 13,42 | 13,83 | 2,90% | - |
| 29.04.2024 | 13,20 | 13,45 | 12,85 | 13,44 | 1,74% | - |
| 26.04.2024 | 13,12 | 13,33 | 13,12 | 13,21 | 0,92% | - |
| 25.04.2024 | 13,16 | 13,25 | 13,08 | 13,09 | -0,61% | - |
| 24.04.2024 | 13,55 | 13,55 | 13,14 | 13,17 | -2,66% | - |
| 23.04.2024 | 13,10 | 13,55 | 13,10 | 13,53 | 2,19% | - |
| 22.04.2024 | 13,25 | 13,36 | 13,16 | 13,24 | -0,08% | - |
| 19.04.2024 | 13,15 | 13,26 | 13,06 | 13,25 | 0,99% | - |
| 18.04.2024 | 13,09 | 13,20 | 13,01 | 13,12 | 0,69% | - |
| 17.04.2024 | 12,93 | 13,17 | 12,84 | 13,03 | 0,46% | - |
| 16.04.2024 | 13,01 | 13,12 | 12,93 | 12,97 | -0,69% | - |
| 15.04.2024 | 13,30 | 13,34 | 13,05 | 13,06 | -1,58% | - |
| 12.04.2024 | 13,12 | 13,48 | 13,12 | 13,27 | 0,84% | - |
| 11.04.2024 | 13,08 | 13,33 | 13,07 | 13,16 | -0,68% | - |
| 10.04.2024 | 13,12 | 13,52 | 13,12 | 13,25 | -0,23% | - |
| 09.04.2024 | 13,10 | 13,34 | 13,10 | 13,28 | 0,23% | - |
| 08.04.2024 | 13,38 | 13,47 | 13,19 | 13,25 | -0,97% | - |
| 05.04.2024 | 13,28 | 13,51 | 13,28 | 13,38 | -0,52% | - |
| 04.04.2024 | 13,08 | 13,51 | 13,08 | 13,45 | 1,74% | - |
| 03.04.2024 | 13,13 | 13,27 | 13,05 | 13,22 | 0,30% | - |
| 02.04.2024 | 13,13 | 13,25 | 13,00 | 13,18 | 0,30% | - |
| 28.03.2024 | 12,85 | 13,15 | 12,71 | 13,14 | 2,18% | - |
| 27.03.2024 | 12,94 | 13,00 | 12,73 | 12,86 | -0,62% | - |
| 26.03.2024 | 12,83 | 12,98 | 12,75 | 12,94 | 0,94% | - |
| 25.03.2024 | 12,75 | 12,90 | 12,69 | 12,82 | 0,47% | - |
| 22.03.2024 | 12,69 | 12,94 | 12,68 | 12,76 | 0,39% | - |
| 21.03.2024 | 12,79 | 12,95 | 12,65 | 12,71 | -0,47% | - |
| 20.03.2024 | 12,51 | 12,77 | 12,39 | 12,77 | 2,00% | - |
| 19.03.2024 | 12,62 | 12,66 | 12,46 | 12,52 | -0,87% | - |
| 18.03.2024 | 12,75 | 12,78 | 12,62 | 12,63 | -0,94% | - |
| 15.03.2024 | 12,73 | 12,94 | 12,68 | 12,75 | 0,16% | - |
| 14.03.2024 | 12,56 | 12,85 | 12,52 | 12,73 | 1,35% | - |
| 13.03.2024 | 12,54 | 12,70 | 12,50 | 12,56 | 0,16% | - |
| 12.03.2024 | 12,71 | 12,72 | 12,51 | 12,54 | -1,10% | - |
| 11.03.2024 | 12,36 | 12,79 | 12,36 | 12,68 | 1,12% | - |
| 08.03.2024 | 12,40 | 12,77 | 12,34 | 12,54 | 1,13% | - |
| 07.03.2024 | 12,50 | 12,77 | 12,37 | 12,40 | -2,29% | - |
| 06.03.2024 | 12,30 | 12,98 | 12,30 | 12,69 | 2,01% | - |
| 05.03.2024 | 12,32 | 12,56 | 12,30 | 12,44 | 0,73% | - |
| 04.03.2024 | 12,36 | 12,57 | 12,18 | 12,35 | -0,08% | - |
| 01.03.2024 | 12,25 | 12,45 | 12,16 | 12,36 | 1,23% | - |
| 29.02.2024 | 12,42 | 12,44 | 12,18 | 12,21 | -1,69% | - |
| 28.02.2024 | 12,61 | 12,62 | 12,32 | 12,42 | -1,51% | - |
| 27.02.2024 | 12,68 | 12,75 | 12,58 | 12,61 | -0,63% | - |
| 26.02.2024 | 12,81 | 12,88 | 12,63 | 12,69 | -1,09% | - |
| 23.02.2024 | 12,85 | 12,94 | 12,75 | 12,83 | -0,23% | - |
| 22.02.2024 | 13,00 | 13,07 | 12,79 | 12,86 | -0,69% | - |
| 21.02.2024 | 12,95 | 13,05 | 12,86 | 12,95 | 0,08% | - |
| 20.02.2024 | 12,83 | 13,11 | 12,76 | 12,94 | 0,78% | - |
| 19.02.2024 | 12,50 | 12,96 | 12,50 | 12,84 | 1,50% | - |
| 16.02.2024 | 12,77 | 12,85 | 12,63 | 12,65 | -0,78% | - |
| 15.02.2024 | 12,40 | 12,75 | 12,40 | 12,75 | 2,91% | 904,00 |
| 14.02.2024 | 12,35 | 12,62 | 12,32 | 12,39 | 0,49% | - |
| 13.02.2024 | 12,56 | 12,62 | 12,31 | 12,33 | -2,07% | - |
| 12.02.2024 | 12,40 | 12,74 | 12,40 | 12,59 | 0,40% | - |
| 09.02.2024 | 12,62 | 12,83 | 12,52 | 12,54 | -1,80% | - |
| 08.02.2024 | 12,68 | 12,93 | 12,60 | 12,77 | 0,71% | - |
| 07.02.2024 | 12,88 | 13,05 | 12,63 | 12,68 | -2,69% | - |
| 06.02.2024 | 13,06 | 13,08 | 12,82 | 13,03 | -0,15% | - |
| 05.02.2024 | 12,79 | 13,10 | 12,70 | 13,05 | 1,95% | - |
| 02.02.2024 | 13,04 | 13,33 | 12,73 | 12,80 | -2,74% | - |
| 01.02.2024 | 13,05 | 13,17 | 12,80 | 13,16 | 0,69% | - |
| 31.01.2024 | 12,82 | 13,19 | 12,72 | 13,07 | 1,87% | - |
| 30.01.2024 | 12,85 | 12,95 | 12,76 | 12,83 | -0,31% | - |
| 29.01.2024 | 12,71 | 12,87 | 12,68 | 12,87 | 1,18% | - |
| 26.01.2024 | 12,85 | 12,85 | 12,64 | 12,72 | -1,17% | - |
| 25.01.2024 | 12,82 | 12,89 | 12,55 | 12,87 | 0,47% | - |
| 24.01.2024 | 12,83 | 12,99 | 12,72 | 12,81 | 0,08% | - |
| 23.01.2024 | 13,11 | 13,16 | 12,76 | 12,80 | -2,14% | - |
| 22.01.2024 | 13,29 | 13,45 | 12,93 | 13,08 | -1,51% | - |
| 19.01.2024 | 13,49 | 13,64 | 13,18 | 13,28 | -1,56% | - |
| 18.01.2024 | 13,56 | 13,70 | 13,39 | 13,49 | -0,44% | - |
| 17.01.2024 | 13,83 | 13,85 | 13,44 | 13,55 | -2,52% | - |
| 16.01.2024 | 13,98 | 14,05 | 13,83 | 13,90 | -0,36% | - |
| 15.01.2024 | 13,98 | 14,08 | 13,77 | 13,95 | 0,00% | - |
| 12.01.2024 | 13,60 | 14,04 | 13,55 | 13,95 | 2,65% | - |
| 11.01.2024 | 13,56 | 13,72 | 13,46 | 13,59 | -0,59% | - |
| 10.01.2024 | 13,52 | 13,73 | 13,52 | 13,67 | 0,96% | - |
| 09.01.2024 | 13,67 | 13,73 | 13,46 | 13,54 | -1,17% | - |
| 08.01.2024 | 13,73 | 13,85 | 13,59 | 13,70 | -0,29% | - |
| 05.01.2024 | 13,79 | 13,81 | 13,53 | 13,74 | -0,51% | - |
| 04.01.2024 | 13,72 | 13,91 | 13,59 | 13,81 | 0,73% | - |
| 03.01.2024 | 14,08 | 14,26 | 13,69 | 13,71 | -3,72% | - |
| 02.01.2024 | 14,10 | 14,45 | 14,10 | 14,24 | -0,90% | - |
| 29.12.2023 | 14,58 | 14,62 | 14,36 | 14,37 | -1,37% | - |
| 28.12.2023 | 14,70 | 14,74 | 14,48 | 14,57 | -0,75% | - |
| 27.12.2023 | 14,51 | 14,68 | 14,39 | 14,68 | 1,52% | - |
| 22.12.2023 | 14,39 | 14,48 | 14,29 | 14,46 | 0,07% | - |