11,620€
3,01%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,52 | 11,52 | 11,40 | 11,52 | 2,13% | - |
| 15.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,57% | - |
| 14.10.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 13.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,06% | - |
| 10.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 09.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,35% | - |
| 08.10.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,18% | - |
| 07.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,70% | - |
| 06.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,18% | - |
| 03.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 02.10.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,52% | - |
| 01.10.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 2,50% | - |
| 30.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,71% | - |
| 29.09.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,89% | - |
| 26.09.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | - |
| 25.09.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | - |
| 24.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,20% | - |
| 23.09.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | - |
| 22.09.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,17% | - |
| 19.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,66% | - |
| 18.09.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,33% | - |
| 17.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | - |
| 16.09.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | - |
| 15.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 12.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 11.09.2025 | 12,10 | 12,10 | 11,98 | 12,10 | -0,17% | - |
| 10.09.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,30% | - |
| 09.09.2025 | 12,18 | 12,33 | 12,00 | 12,28 | 0,24% | - |
| 08.09.2025 | 12,24 | 12,33 | 12,10 | 12,25 | -0,08% | - |
| 05.09.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 04.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,66% | - |
| 03.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,29% | - |
| 02.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,32% | - |
| 01.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | - |
| 29.08.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,12% | - |
| 28.08.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,65% | - |
| 27.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,75% | - |
| 26.08.2025 | 12,56 | 12,60 | 12,56 | 12,60 | -1,25% | 300,00 |
| 25.08.2025 | 12,64 | 12,76 | 12,64 | 12,76 | 1,75% | 100,00 |
| 22.08.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,16% | - |
| 21.08.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,63% | - |
| 20.08.2025 | 12,48 | 12,64 | 12,48 | 12,64 | 1,28% | 85,00 |
| 19.08.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,32% | - |
| 18.08.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,96% | - |
| 15.08.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,16% | - |
| 14.08.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,32% | - |
| 13.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,63% | - |
| 12.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 11.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,69% | - |
| 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% | - |