12,880€
-0,92%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,88 | 12,98 | 12,88 | 12,98 | -0,15% | 120,00 |
| 07.08.2025 | 12,56 | 13,00 | 12,56 | 13,00 | 3,67% | 70,00 |
| 06.08.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,10% | - |
| 05.08.2025 | 12,62 | 12,68 | 12,62 | 12,68 | 2,09% | 600,00 |
| 04.08.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 1,14% | - |
| 01.08.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,44% | - |
| 31.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,97% | - |
| 30.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,28% | - |
| 29.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,16% | - |
| 28.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,29% | - |
| 25.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,32% | - |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,32% | - |
| 22.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 21.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 16.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 15.07.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,78% | 22,00 |
| 14.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,98% | - |
| 11.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,16% | - |
| 10.07.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,16% | - |
| 09.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,31% | - |
| 08.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 07.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,33% | - |
| 04.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,99% | - |
| 03.07.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -2,10% | - |
| 02.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,32% | - |
| 01.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,75% | - |
| 30.06.2025 | 12,42 | 12,58 | 12,42 | 12,58 | -0,32% | 200,00 |
| 27.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,32% | - |
| 26.06.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,32% | - |
| 25.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 24.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
| 23.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,47% | - |
| 20.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,97% | - |
| 19.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,98% | - |
| 18.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 17.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,45% | - |
| 16.06.2025 | 12,32 | 12,38 | 12,32 | 12,38 | 1,14% | 2.320,00 |
| 13.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -2,39% | - |
| 12.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -3,24% | - |
| 11.06.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,37% | - |
| 10.06.2025 | 12,74 | 13,22 | 12,74 | 13,14 | 5,63% | 1.400,00 |
| 09.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,05% | - |
| 06.06.2025 | 12,58 | 12,70 | 12,58 | 12,70 | -0,47% | 250,00 |
| 05.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 2,57% | - |
| 04.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 2,30% | - |
| 03.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,46% | - |
| 02.06.2025 | 12,32 | 12,34 | 12,32 | 12,34 | 3,87% | 474,00 |
| 30.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -10,00% | - |
| 29.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,93% | - |
| 28.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -1,61% | - |
| 27.05.2025 | 13,30 | 13,68 | 13,30 | 13,68 | 3,32% | 7,00 |
| 26.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 23.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,63% | - |
| 22.05.2025 | 13,52 | 13,52 | 13,46 | 13,46 | -0,59% | 52,00 |
| 21.05.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,45% | - |
| 20.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,90% | - |
| 19.05.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 2,30% | - |
| 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% | - |