13,500€
4,33%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,93% | - |
| 15.05.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,92% | - |
| 14.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,06% | - |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,07% | - |
| 12.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,21% | - |
| 09.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,20% | - |
| 08.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,15% | - |
| 07.05.2025 | 13,52 | 13,52 | 13,40 | 13,40 | -1,76% | 176,00 |
| 06.05.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,29% | - |
| 05.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 3,01% | - |
| 02.05.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 4,57% | - |
| 30.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 29.04.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,16% | - |
| 28.04.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,47% | - |
| 25.04.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 2,42% | - |
| 24.04.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,65% | - |
| 23.04.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,75% | - |
| 22.04.2025 | 12,04 | 12,56 | 12,04 | 12,56 | 4,15% | 886,00 |
| 17.04.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,20% | - |
| 16.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 15.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,58% | - |
| 14.04.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 11.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,60% | - |
| 10.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -3,11% | - |
| 09.04.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,58% | - |
| 08.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,42% | - |
| 07.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -8,32% | - |
| 04.04.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,16% | - |
| 03.04.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,33% | - |
| 02.04.2025 | 11,98 | 12,16 | 11,98 | 12,16 | 1,67% | 87,00 |
| 01.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | - |
| 31.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,04% | - |
| 28.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,17% | - |
| 27.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,67% | - |
| 26.03.2025 | 11,84 | 11,98 | 11,84 | 11,98 | 0,67% | 30,00 |
| 25.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,98% | - |
| 24.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,51% | - |
| 21.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,17% | - |
| 20.03.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,17% | - |
| 19.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,34% | - |
| 18.03.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,02% | - |
| 17.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,90% | - |
| 14.03.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,87% | - |
| 13.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 1,95% | - |
| 12.03.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 11.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,91% | - |
| 10.03.2025 | 11,16 | 11,50 | 11,16 | 11,50 | 5,70% | 603,00 |
| 07.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,27% | - |
| 06.03.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -4,17% | - |
| 05.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,50% | - |
| 04.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -2,43% | - |
| 03.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 28.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | - |
| 27.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,17% | - |
| 26.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,00% | - |
| 25.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,88% | - |
| 24.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,89% | - |
| 21.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,17% | - |
| 20.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,18% | - |
| 19.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,73% | - |
| 18.02.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -2,32% | - |
| 17.02.2025 | 11,04 | 11,20 | 11,04 | 11,20 | -0,71% | 1.011,00 |
| 14.02.2025 | 10,98 | 11,28 | 10,98 | 11,28 | 2,55% | 100,00 |
| 13.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,36% | - |
| 12.02.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,26% | - |
| 11.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,18% | - |
| 10.02.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,25% | - |
| 07.02.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,06% | - |
| 06.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,61% | - |
| 05.02.2025 | 11,12 | 11,16 | 11,12 | 11,16 | -0,36% | 95,00 |
| 04.02.2025 | 10,96 | 11,20 | 10,96 | 11,20 | 1,82% | 1.045,00 |
| 03.02.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 50,00 |
| 31.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,04% | - |
| 30.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -4,43% | - |
| 29.01.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | - |
| 28.01.2025 | 10,98 | 11,34 | 10,98 | 11,34 | 5,78% | 67,00 |
| 27.01.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,65% | - |
| 24.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,11% | - |
| 23.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 22.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | - |
| 21.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -4,11% | - |
| 20.01.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 450,00 |
| 17.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,10% | - |
| 16.01.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 2,06% | - |
| 15.01.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,02% | - |
| 14.01.2025 | 10,86 | 10,88 | 10,86 | 10,88 | -1,09% | 110,00 |
| 13.01.2025 | 10,74 | 11,00 | 10,74 | 11,00 | -1,61% | 103,00 |
| 10.01.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,18% | - |
| 09.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,18% | - |
| 08.01.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,24% | - |
| 07.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,57% | - |
| 06.01.2025 | 11,46 | 11,50 | 11,46 | 11,50 | 0,17% | 868,00 |
| 03.01.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,53% | - |
| 02.01.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,96% | - |
| 30.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,41% | - |
| 27.12.2024 | 11,12 | 11,36 | 11,12 | 11,36 | 3,09% | 255,00 |
| 23.12.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,72% | - |
| 20.12.2024 | 10,76 | 11,10 | 10,76 | 11,10 | 2,21% | 41,00 |
| 19.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -4,40% | - |
| 18.12.2024 | 10,94 | 11,36 | 10,94 | 11,36 | 2,53% | 100,00 |