13,240€
3,12%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 1,26% | - |
| 13.02.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,16% | - |
| 12.02.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,80% | - |
| 11.02.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 1,45% | - |
| 10.02.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,64% | - |
| 09.02.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 2,30% | - |
| 06.02.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,00% | - |
| 05.02.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,83% | - |
| 04.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 03.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 02.02.2026 | 11,90 | 12,40 | 11,90 | 12,40 | 4,20% | 670,00 |
| 30.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,17% | - |
| 29.01.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,02% | - |
| 28.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,17% | - |
| 27.01.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,34% | - |
| 26.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,17% | - |
| 23.01.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,38% | - |
| 22.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,34% | - |
| 21.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,51% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,35% | - |
| 19.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,00% | - |
| 16.01.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 2,74% | - |
| 15.01.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,17% | - |
| 14.01.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | - |
| 13.01.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,51% | - |
| 12.01.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -2,66% | - |
| 09.01.2026 | 11,80 | 12,04 | 11,80 | 12,04 | 2,56% | 786,00 |
| 08.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 3,71% | - |
| 07.01.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 06.01.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -0,70% | - |
| 05.01.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -2,41% | - |
| 02.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,34% | - |
| 30.12.2025 | 11,32 | 11,74 | 11,32 | 11,60 | 0,17% | 144,00 |
| 29.12.2025 | 11,18 | 11,58 | 11,18 | 11,58 | 1,05% | 90,00 |
| 23.12.2025 | 11,08 | 11,46 | 11,08 | 11,46 | 3,24% | 400,00 |
| 22.12.2025 | 11,14 | 11,28 | 11,10 | 11,10 | -2,12% | 405,00 |
| 19.12.2025 | 10,90 | 11,34 | 10,90 | 11,34 | 5,39% | 455,00 |
| 18.12.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,18% | - |
| 17.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,72% | - |
| 16.12.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 15.12.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 3,94% | - |
| 12.12.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -1,48% | - |
| 11.12.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,31% | - |
| 10.12.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 09.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,29% | - |
| 08.12.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,12% | 100,00 |
| 05.12.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -4,11% | - |
| 04.12.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -4,53% | - |
| 03.12.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,33% | - |
| 01.12.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,50% | 390,00 |
| 28.11.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 2,93% | - |
| 26.11.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,52% | - |
| 25.11.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,69% | - |
| 21.11.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,52% | - |
| 19.11.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -1,86% | - |
| 18.11.2025 | 11,51 | 11,65 | 11,51 | 11,65 | 1,72% | 337,00 |
| 17.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,68% | - |
| 14.11.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,69% | - |
| 13.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,85% | - |
| 12.11.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,17% | - |
| 11.11.2025 | 11,57 | 11,81 | 11,57 | 11,81 | 3,82% | 80,00 |
| 10.11.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -2,04% | - |
| 07.11.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,18% | - |
| 06.11.2025 | 11,35 | 11,75 | 11,35 | 11,75 | 7,40% | 1.113,00 |
| 05.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,95% | - |
| 03.11.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,70% | - |
| 30.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 1,61% | - |
| 29.10.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,75% | - |
| 28.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,38% | - |
| 27.10.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,40% | - |
| 24.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 23.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,35% | - |
| 21.10.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,52% | - |
| 17.10.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 2,13% | - |
| 16.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,57% | - |
| 14.10.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,53% | - |
| 13.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,06% | - |
| 10.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,00% | - |
| 09.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,35% | - |
| 08.10.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,18% | - |
| 07.10.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,70% | - |
| 06.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 03.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 02.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,52% | - |
| 01.10.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 2,50% | - |
| 30.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,71% | - |
| 29.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,89% | - |
| 26.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,36% | - |
| 25.09.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,71% | - |
| 24.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -5,20% | - |
| 23.09.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,17% | - |
| 22.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,17% | - |
| 19.09.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,66% | - |
| 18.09.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,33% | - |
| 17.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,32% | - |
| 16.09.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 1,33% | - |
| 15.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 12.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,17% | - |
| 11.09.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,16% | - |
| 10.09.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,50% | - |