12,050€
2,12%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,10 | 12,25 | 11,80 | 12,05 | -0,41% | - |
| 19.10.2026 | 12,26 | 12,26 | 12,09 | 12,10 | -1,31% | - |
| 16.10.2026 | 12,18 | 12,27 | 12,17 | 12,26 | 0,66% | - |
| 15.10.2026 | 12,28 | 12,50 | 12,18 | 12,18 | -0,81% | - |
| 14.10.2026 | 12,16 | 12,42 | 12,16 | 12,28 | 0,99% | - |
| 13.10.2026 | 12,10 | 12,18 | 12,07 | 12,16 | 0,50% | - |
| 12.10.2026 | 12,10 | 12,14 | 12,08 | 12,10 | 0,00% | - |
| 09.10.2026 | 11,92 | 12,19 | 11,92 | 12,10 | 1,68% | - |
| 08.10.2026 | 11,92 | 12,02 | 11,85 | 11,90 | -0,17% | - |
| 07.10.2026 | 12,04 | 12,18 | 11,89 | 11,92 | -1,00% | - |
| 06.10.2026 | 11,98 | 12,15 | 11,98 | 12,04 | 0,50% | - |
| 05.10.2026 | 12,08 | 12,08 | 11,90 | 11,98 | -0,83% | - |
| 02.10.2026 | 12,00 | 12,11 | 11,96 | 12,08 | 0,17% | - |
| 01.10.2026 | 12,24 | 12,26 | 12,01 | 12,06 | -1,31% | - |
| 30.09.2026 | 12,38 | 12,48 | 12,18 | 12,22 | -1,29% | - |
| 29.09.2026 | 12,20 | 12,42 | 12,17 | 12,38 | 1,48% | - |
| 28.09.2026 | 12,26 | 12,46 | 12,20 | 12,20 | -0,49% | - |
| 25.09.2026 | 12,38 | 12,41 | 12,25 | 12,26 | -0,97% | - |
| 24.09.2026 | 12,32 | 12,46 | 12,31 | 12,38 | 0,49% | - |
| 23.09.2026 | 12,46 | 12,50 | 12,28 | 12,32 | -1,12% | - |
| 22.09.2026 | 12,54 | 12,58 | 12,46 | 12,46 | -0,64% | - |
| 21.09.2026 | 12,40 | 12,56 | 12,33 | 12,54 | 1,13% | - |
| 18.09.2026 | 12,62 | 12,62 | 12,35 | 12,40 | -1,74% | - |
| 17.09.2026 | 12,38 | 12,62 | 12,38 | 12,62 | 1,86% | - |
| 16.09.2026 | 12,22 | 12,40 | 12,22 | 12,39 | 1,39% | - |
| 15.09.2026 | 12,30 | 12,31 | 12,13 | 12,22 | -0,65% | - |
| 14.09.2026 | 12,18 | 12,31 | 12,07 | 12,30 | 0,99% | - |
| 11.09.2026 | 12,28 | 12,35 | 12,18 | 12,18 | -1,62% | - |
| 10.09.2026 | 12,43 | 12,50 | 12,36 | 12,38 | -0,48% | - |
| 09.09.2026 | 12,54 | 12,56 | 12,43 | 12,44 | -0,80% | - |
| 08.09.2026 | 12,44 | 12,58 | 12,32 | 12,54 | 0,80% | - |
| 07.09.2026 | 12,62 | 12,62 | 12,44 | 12,44 | -1,43% | - |
| 04.09.2026 | 12,42 | 12,62 | 12,37 | 12,62 | 1,61% | - |
| 03.09.2026 | 11,98 | 12,56 | 11,98 | 12,42 | 3,67% | - |
| 02.09.2026 | 12,04 | 12,12 | 11,91 | 11,98 | -0,91% | - |
| 01.09.2026 | 12,00 | 12,09 | 11,90 | 12,09 | -0,17% | - |
| 31.08.2026 | 12,16 | 12,16 | 11,96 | 12,11 | -0,41% | - |
| 28.08.2026 | 12,16 | 12,20 | 12,16 | 12,16 | 0,00% | - |
| 27.08.2026 | 12,16 | 12,19 | 12,16 | 12,16 | 0,00% | 4.851,00 |
| 26.08.2026 | 12,28 | 12,33 | 12,08 | 12,16 | -1,38% | 6.321,00 |
| 25.08.2026 | 12,26 | 12,33 | 12,16 | 12,33 | 0,57% | - |
| 24.08.2026 | 12,12 | 12,29 | 12,12 | 12,26 | 1,16% | - |
| 21.08.2026 | 12,26 | 12,41 | 12,12 | 12,12 | -1,14% | - |
| 20.08.2026 | 12,14 | 12,35 | 12,14 | 12,26 | 0,99% | - |
| 19.08.2026 | 12,10 | 12,20 | 12,09 | 12,14 | 0,33% | - |
| 18.08.2026 | 12,16 | 12,20 | 12,10 | 12,10 | -0,49% | - |
| 17.08.2026 | 12,24 | 12,46 | 12,16 | 12,16 | -0,65% | 58.000,00 |
| 14.08.2026 | 12,10 | 12,38 | 12,10 | 12,24 | 1,16% | - |
| 13.08.2026 | 12,16 | 12,24 | 12,08 | 12,10 | -1,06% | - |
| 12.08.2026 | 12,36 | 12,45 | 12,22 | 12,23 | -1,05% | - |
| 11.08.2026 | 12,52 | 12,56 | 12,28 | 12,36 | -1,28% | - |
| 10.08.2026 | 12,60 | 12,60 | 12,52 | 12,52 | -0,63% | - |
| 07.08.2026 | 12,56 | 12,64 | 12,53 | 12,60 | 0,32% | - |
| 06.08.2026 | 12,52 | 12,60 | 12,52 | 12,56 | 0,32% | - |
| 05.08.2026 | 12,56 | 12,62 | 12,52 | 12,52 | -0,32% | - |
| 04.08.2026 | 12,60 | 12,61 | 12,53 | 12,56 | -0,32% | - |
| 03.08.2026 | 12,64 | 12,83 | 12,54 | 12,60 | -0,32% | - |
| 31.07.2026 | 12,78 | 12,81 | 12,64 | 12,64 | -1,10% | - |
| 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% | - |