14,720€
-1,60%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 14,95 | 14,95 | 14,72 | 14,72 | -1,60% | - |
20.05.2024 | 15,00 | 15,16 | 14,94 | 14,96 | -0,40% | 22.984,00 |
17.05.2024 | 15,20 | 15,20 | 14,86 | 15,02 | -1,70% | 41.394,00 |
16.05.2024 | 14,80 | 15,28 | 14,68 | 15,28 | 3,95% | 105.649,00 |
15.05.2024 | 14,40 | 14,82 | 14,40 | 14,70 | 1,66% | 55.486,00 |
14.05.2024 | 14,68 | 14,68 | 14,40 | 14,46 | -0,55% | 33.340,00 |
13.05.2024 | 14,50 | 14,98 | 14,50 | 14,54 | 1,11% | 87.473,00 |
10.05.2024 | 14,40 | 14,48 | 14,36 | 14,38 | -0,14% | 16.323,00 |
09.05.2024 | 14,30 | 14,44 | 14,30 | 14,40 | 0,14% | 8.566,00 |
08.05.2024 | 14,34 | 14,48 | 14,28 | 14,38 | 0,56% | 50.058,00 |
07.05.2024 | 14,10 | 14,30 | 14,04 | 14,30 | 2,14% | 29.728,00 |
06.05.2024 | 14,10 | 14,10 | 13,98 | 14,00 | -0,71% | 23.290,00 |
03.05.2024 | 13,90 | 14,12 | 13,90 | 14,10 | 1,00% | 54.008,00 |
02.05.2024 | 13,86 | 14,02 | 13,76 | 13,96 | 0,14% | 22.328,00 |
30.04.2024 | 13,46 | 13,94 | 13,46 | 13,94 | 3,87% | 70.025,00 |
29.04.2024 | 13,22 | 13,44 | 13,22 | 13,42 | 1,51% | 22.176,00 |
26.04.2024 | 13,12 | 13,32 | 13,12 | 13,22 | 0,76% | 19.709,00 |
25.04.2024 | 13,14 | 13,28 | 13,04 | 13,12 | -0,30% | 14.717,00 |
24.04.2024 | 13,46 | 13,48 | 13,12 | 13,16 | -2,52% | 15.430,00 |
23.04.2024 | 13,28 | 13,54 | 13,20 | 13,50 | 1,81% | 31.201,00 |
22.04.2024 | 13,28 | 13,36 | 13,12 | 13,26 | 0,15% | 37.330,00 |
19.04.2024 | 13,10 | 13,30 | 13,06 | 13,24 | 0,76% | 15.605,00 |
18.04.2024 | 13,04 | 13,20 | 13,04 | 13,14 | 1,08% | 18.972,00 |
17.04.2024 | 12,96 | 13,20 | 12,82 | 13,00 | 0,78% | 32.987,00 |
16.04.2024 | 13,04 | 13,16 | 12,90 | 12,90 | -2,12% | 38.403,00 |
15.04.2024 | 13,30 | 13,30 | 13,00 | 13,18 | -0,60% | 23.630,00 |
12.04.2024 | 13,30 | 13,50 | 13,18 | 13,26 | 0,00% | 22.708,00 |
11.04.2024 | 13,18 | 13,32 | 13,08 | 13,26 | 0,30% | 9.277,00 |
10.04.2024 | 13,26 | 13,50 | 13,18 | 13,22 | -0,60% | 30.255,00 |
09.04.2024 | 13,24 | 13,32 | 13,10 | 13,30 | 0,30% | 17.910,00 |
08.04.2024 | 13,42 | 13,42 | 13,18 | 13,26 | -0,75% | 25.995,00 |
05.04.2024 | 13,40 | 13,54 | 13,36 | 13,36 | -1,04% | 21.340,00 |
04.04.2024 | 13,30 | 13,52 | 13,24 | 13,50 | 2,27% | 39.981,00 |
03.04.2024 | 13,10 | 13,28 | 13,04 | 13,20 | 0,76% | 30.323,00 |
02.04.2024 | 13,26 | 13,26 | 13,00 | 13,10 | -0,76% | 39.979,00 |
28.03.2024 | 12,76 | 13,20 | 12,72 | 13,20 | 3,45% | 53.718,00 |
27.03.2024 | 12,94 | 13,00 | 12,74 | 12,76 | -1,24% | 21.724,00 |
26.03.2024 | 12,80 | 13,00 | 12,76 | 12,92 | 1,25% | 17.013,00 |
25.03.2024 | 12,82 | 12,92 | 12,66 | 12,76 | 0,47% | 20.815,00 |
22.03.2024 | 12,70 | 12,94 | 12,70 | 12,70 | -0,47% | 27.697,00 |
21.03.2024 | 12,78 | 12,94 | 12,64 | 12,76 | 0,95% | 34.291,00 |
20.03.2024 | 12,44 | 12,70 | 12,36 | 12,64 | 0,64% | 58.427,00 |
19.03.2024 | 12,68 | 12,68 | 12,48 | 12,56 | -0,32% | 38.582,00 |
18.03.2024 | 12,78 | 12,78 | 12,60 | 12,60 | -0,63% | 25.194,00 |
15.03.2024 | 12,70 | 12,92 | 12,68 | 12,68 | 0,00% | 32.771,00 |
14.03.2024 | 12,50 | 12,88 | 12,50 | 12,68 | 1,44% | 24.638,00 |
13.03.2024 | 12,50 | 12,70 | 12,50 | 12,50 | 0,00% | 35.484,00 |
12.03.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 19.895,00 |
11.03.2024 | 12,70 | 12,80 | 12,58 | 12,70 | 1,44% | 23.332,00 |
08.03.2024 | 12,38 | 12,76 | 12,38 | 12,52 | 1,29% | 36.484,00 |
07.03.2024 | 12,50 | 12,72 | 12,36 | 12,36 | -2,06% | 45.170,00 |
06.03.2024 | 12,50 | 13,00 | 12,38 | 12,62 | 1,45% | 45.999,00 |
05.03.2024 | 12,40 | 12,58 | 12,28 | 12,44 | 0,48% | 17.448,00 |
04.03.2024 | 12,56 | 12,58 | 12,18 | 12,38 | 0,49% | 56.774,00 |
01.03.2024 | 12,22 | 12,46 | 12,22 | 12,32 | 1,15% | 26.686,00 |
29.02.2024 | 12,32 | 12,40 | 12,16 | 12,18 | -1,14% | 41.713,00 |
28.02.2024 | 12,56 | 12,58 | 12,30 | 12,32 | -2,22% | 25.768,00 |
27.02.2024 | 12,60 | 12,72 | 12,56 | 12,60 | -0,79% | 15.444,00 |
26.02.2024 | 12,80 | 12,80 | 12,62 | 12,70 | -0,78% | 32.595,00 |
23.02.2024 | 12,70 | 12,92 | 12,70 | 12,80 | 0,31% | 40.554,00 |
22.02.2024 | 12,96 | 13,06 | 12,76 | 12,76 | -1,54% | 26.727,00 |
21.02.2024 | 12,90 | 13,08 | 12,90 | 12,96 | 0,31% | 20.610,00 |
20.02.2024 | 12,80 | 13,12 | 12,74 | 12,92 | 0,94% | 45.720,00 |
19.02.2024 | 12,80 | 12,98 | 12,62 | 12,80 | 1,11% | 46.819,00 |
16.02.2024 | 12,72 | 12,86 | 12,62 | 12,66 | -0,31% | 18.959,00 |
15.02.2024 | 12,58 | 12,76 | 12,44 | 12,70 | 2,25% | 16.452,00 |
14.02.2024 | 12,30 | 12,62 | 12,30 | 12,42 | 0,65% | 44.855,00 |
13.02.2024 | 12,54 | 12,60 | 12,32 | 12,34 | -1,59% | 53.484,00 |
12.02.2024 | 12,54 | 12,70 | 12,52 | 12,54 | 0,32% | 19.266,00 |
09.02.2024 | 12,76 | 12,84 | 12,50 | 12,50 | -2,04% | 24.770,00 |
08.02.2024 | 12,78 | 12,90 | 12,70 | 12,76 | 1,27% | 23.492,00 |
07.02.2024 | 12,92 | 13,06 | 12,60 | 12,60 | -3,08% | 27.472,00 |
06.02.2024 | 13,04 | 13,08 | 12,82 | 13,00 | 0,00% | 20.661,00 |
05.02.2024 | 12,76 | 13,10 | 12,74 | 13,00 | 2,36% | 39.483,00 |
02.02.2024 | 13,26 | 13,30 | 12,70 | 12,70 | -3,50% | 25.181,00 |
01.02.2024 | 13,08 | 13,16 | 12,82 | 13,16 | 0,92% | 43.580,00 |
31.01.2024 | 12,86 | 13,20 | 12,72 | 13,04 | 1,40% | 28.799,00 |
30.01.2024 | 12,90 | 12,96 | 12,76 | 12,86 | 0,00% | 17.938,00 |
29.01.2024 | 12,80 | 12,92 | 12,68 | 12,86 | 1,42% | 29.535,00 |
26.01.2024 | 12,74 | 12,82 | 12,62 | 12,68 | -1,09% | 27.104,00 |
25.01.2024 | 12,76 | 12,90 | 12,52 | 12,82 | 0,31% | 61.057,00 |
24.01.2024 | 12,78 | 13,00 | 12,68 | 12,78 | 0,63% | 51.713,00 |
23.01.2024 | 13,02 | 13,20 | 12,70 | 12,70 | -2,61% | 37.825,00 |
22.01.2024 | 13,30 | 13,46 | 12,94 | 13,04 | -0,91% | 84.196,00 |
19.01.2024 | 13,44 | 13,66 | 13,14 | 13,16 | -2,23% | 106.041,00 |
18.01.2024 | 13,48 | 13,68 | 13,34 | 13,46 | -0,15% | 27.482,00 |
17.01.2024 | 13,70 | 13,72 | 13,42 | 13,48 | -3,02% | 24.239,00 |
16.01.2024 | 13,84 | 14,04 | 13,82 | 13,90 | -0,29% | 23.127,00 |
15.01.2024 | 14,08 | 14,12 | 13,78 | 13,94 | 0,00% | 27.685,00 |
12.01.2024 | 13,60 | 14,04 | 13,60 | 13,94 | 3,11% | 45.605,00 |
11.01.2024 | 13,74 | 13,74 | 13,44 | 13,52 | -1,17% | 27.769,00 |
10.01.2024 | 13,64 | 13,74 | 13,52 | 13,68 | 0,88% | 35.516,00 |
09.01.2024 | 13,68 | 13,68 | 13,46 | 13,56 | -0,73% | 24.612,00 |
08.01.2024 | 13,74 | 13,86 | 13,58 | 13,66 | -0,44% | 24.962,00 |
05.01.2024 | 13,70 | 13,82 | 13,50 | 13,72 | -0,29% | 34.269,00 |
04.01.2024 | 13,60 | 13,92 | 13,60 | 13,76 | 1,03% | 21.077,00 |
03.01.2024 | 14,12 | 14,24 | 13,62 | 13,62 | -4,08% | 45.462,00 |
02.01.2024 | 14,30 | 14,40 | 14,16 | 14,20 | -0,42% | 30.432,00 |
29.12.2023 | 14,60 | 14,62 | 14,26 | 14,26 | -2,46% | 22.973,00 |
28.12.2023 | 14,60 | 14,64 | 14,48 | 14,62 | 0,27% | 12.092,00 |