12,840€
-0,62%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -2,29% | - |
| 09.03.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 2,68% | - |
| 06.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -1,16% | - |
| 05.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -2,43% | - |
| 04.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -7,21% | - |
| 03.03.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -0,15% | - |
| 02.03.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -2,20% | - |
| 27.02.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,19% | - |
| 26.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,97% | - |
| 25.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 0,46% | - |
| 24.02.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -4,36% | - |
| 23.02.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 3,77% | 75,00 |
| 20.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,30% | - |
| 19.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,49% | - |
| 18.02.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 3,71% | - |
| 17.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,78% | - |
| 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% | - |