12,640€
1,44%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,78 | 12,80 | 12,48 | 12,78 | 2,57% | - |
| 30.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -0,32% | - |
| 29.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,48% | - |
| 28.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,48% | - |
| 27.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,49% | - |
| 24.07.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,48% | - |
| 23.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,32% | - |
| 22.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 21.07.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 20.07.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -0,64% | - |
| 17.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,81% | - |
| 16.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,48% | - |
| 15.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | - |
| 14.07.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 0,16% | - |
| 13.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,32% | - |
| 10.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 0,98% | - |
| 09.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,45% | - |
| 08.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,47% | - |
| 07.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -0,65% | - |
| 06.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,28% | - |
| 03.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,47% | - |
| 02.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 01.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,49% | - |
| 30.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,49% | - |
| 29.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,49% | - |
| 26.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,33% | - |
| 25.06.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 0,49% | - |
| 24.06.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,33% | - |
| 23.06.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,33% | - |
| 22.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 19.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,50% | - |
| 18.06.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,49% | - |
| 17.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,17% | - |
| 16.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,17% | - |
| 15.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,33% | - |
| 12.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,50% | - |
| 11.06.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,34% | - |
| 10.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,00% | - |
| 09.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,33% | - |
| 08.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,17% | - |
| 05.06.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,50% | - |
| 04.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,83% | - |
| 03.06.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -2,91% | - |
| 02.06.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,43% | - |
| 01.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,41% | - |
| 29.05.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,39% | - |
| 28.05.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,62% | - |
| 27.05.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,77% | - |
| 26.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,31% | - |
| 25.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,15% | - |
| 22.05.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 21.05.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 1,73% | - |
| 20.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,94% | - |
| 19.05.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 2,07% | - |
| 18.05.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -3,83% | - |
| 15.05.2026 | 12,60 | 13,06 | 12,60 | 13,06 | 4,15% | 154,00 |
| 14.05.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -3,09% | - |
| 13.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 12.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 1,25% | - |
| 11.05.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -3,18% | - |
| 08.05.2026 | 12,78 | 13,20 | 12,78 | 13,20 | 1,54% | 28,00 |
| 07.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,34% | - |
| 06.05.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 05.05.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,63% | - |
| 04.05.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 1,12% | - |
| 30.04.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,63% | - |
| 29.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,32% | - |
| 28.04.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 0,80% | - |
| 27.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 24.04.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,16% | - |
| 23.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,32% | - |
| 22.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,79% | - |
| 21.04.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,94% | - |
| 20.04.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 2,41% | - |
| 17.04.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,16% | - |
| 16.04.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -0,16% | - |
| 15.04.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,00% | - |
| 14.04.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,81% | - |
| 13.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -0,96% | - |
| 10.04.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,95% | - |
| 09.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,61% | - |
| 08.04.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 0,49% | - |
| 07.04.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 1,16% | - |
| 02.04.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 01.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,33% | - |
| 31.03.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 3,64% | - |
| 30.03.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,03% | - |
| 27.03.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -1,52% | - |
| 26.03.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 1,02% | - |
| 25.03.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 0,00% | - |
| 24.03.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -2,66% | - |
| 23.03.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | 220,00 |
| 20.03.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -3,22% | - |
| 19.03.2026 | 12,22 | 12,44 | 12,22 | 12,44 | 0,48% | 7.679,00 |
| 18.03.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 2,15% | - |
| 17.03.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,00% | - |
| 16.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,66% | - |
| 12.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,83% | - |
| 11.03.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,17% | - |