11,570€
-0,09%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,58 | 11,64 | 11,51 | 11,53 | -0,43% | - |
| 14.10.2025 | 11,56 | 11,66 | 11,56 | 11,58 | 0,00% | 37.681,00 |
| 13.10.2025 | 11,44 | 11,64 | 11,44 | 11,58 | 1,05% | 69.279,00 |
| 10.10.2025 | 11,40 | 11,58 | 11,40 | 11,46 | 0,53% | 93.186,00 |
| 09.10.2025 | 11,40 | 11,44 | 11,40 | 11,40 | 0,00% | 94.194,00 |
| 08.10.2025 | 11,44 | 11,44 | 11,40 | 11,40 | 0,00% | 106.511,00 |
| 07.10.2025 | 11,42 | 11,48 | 11,40 | 11,40 | -0,35% | 94.169,00 |
| 06.10.2025 | 11,50 | 11,58 | 11,40 | 11,44 | -0,52% | 77.900,00 |
| 03.10.2025 | 11,50 | 11,62 | 11,50 | 11,50 | -0,17% | 58.214,00 |
| 02.10.2025 | 11,56 | 11,60 | 11,50 | 11,52 | -0,35% | 50.956,00 |
| 01.10.2025 | 11,60 | 11,68 | 11,48 | 11,56 | -0,69% | 58.651,00 |
| 30.09.2025 | 11,50 | 11,66 | 11,40 | 11,64 | 1,22% | 52.409,00 |
| 29.09.2025 | 11,40 | 11,60 | 11,36 | 11,50 | 0,88% | 106.104,00 |
| 26.09.2025 | 11,24 | 11,60 | 11,24 | 11,40 | 1,42% | 101.919,00 |
| 25.09.2025 | 11,40 | 11,50 | 11,24 | 11,24 | -1,06% | 92.411,00 |
| 24.09.2025 | 11,40 | 11,46 | 11,30 | 11,36 | -0,53% | 101.648,00 |
| 23.09.2025 | 12,00 | 12,00 | 11,36 | 11,42 | -5,15% | 264.882,00 |
| 22.09.2025 | 12,06 | 12,12 | 12,00 | 12,04 | -0,17% | 56.590,00 |
| 19.09.2025 | 12,18 | 12,22 | 12,06 | 12,06 | -0,33% | 137.947,00 |
| 18.09.2025 | 12,14 | 12,26 | 12,10 | 12,10 | -0,17% | 29.072,00 |
| 17.09.2025 | 12,10 | 12,20 | 12,10 | 12,12 | 0,33% | 28.906,00 |
| 16.09.2025 | 12,30 | 12,30 | 12,08 | 12,08 | -1,47% | 65.610,00 |
| 15.09.2025 | 12,04 | 12,40 | 12,04 | 12,26 | 1,32% | 50.459,00 |
| 12.09.2025 | 12,14 | 12,20 | 12,04 | 12,10 | -0,17% | 35.764,00 |
| 11.09.2025 | 12,10 | 12,20 | 12,08 | 12,12 | 0,17% | 33.496,00 |
| 10.09.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -1,14% | 67.314,00 |
| 09.09.2025 | 12,22 | 12,36 | 12,20 | 12,24 | 0,49% | 35.499,00 |
| 08.09.2025 | 12,28 | 12,38 | 12,18 | 12,18 | -0,49% | 39.910,00 |
| 05.09.2025 | 12,40 | 12,42 | 12,22 | 12,24 | -0,49% | 74.648,00 |
| 04.09.2025 | 12,46 | 12,58 | 12,30 | 12,30 | -0,81% | 53.196,00 |
| 03.09.2025 | 12,54 | 12,88 | 12,34 | 12,40 | 0,49% | 71.575,00 |
| 02.09.2025 | 12,50 | 12,52 | 12,30 | 12,34 | -1,28% | 57.720,00 |
| 01.09.2025 | 12,52 | 12,60 | 12,44 | 12,50 | -0,16% | 32.314,00 |
| 29.08.2025 | 12,46 | 12,60 | 12,46 | 12,52 | 0,64% | 42.417,00 |
| 28.08.2025 | 12,54 | 12,64 | 12,40 | 12,44 | -1,27% | 66.511,00 |
| 27.08.2025 | 12,52 | 12,66 | 12,48 | 12,60 | 0,80% | 38.925,00 |
| 26.08.2025 | 12,68 | 12,68 | 12,50 | 12,50 | -1,11% | 50.727,00 |
| 25.08.2025 | 12,78 | 12,78 | 12,64 | 12,64 | -0,63% | 29.689,00 |
| 22.08.2025 | 12,62 | 12,80 | 12,60 | 12,72 | 0,63% | 20.392,00 |
| 21.08.2025 | 12,70 | 12,70 | 12,56 | 12,64 | -0,32% | 30.849,00 |
| 20.08.2025 | 12,60 | 12,80 | 12,54 | 12,68 | 0,63% | 51.354,00 |
| 19.08.2025 | 12,64 | 12,68 | 12,58 | 12,60 | -0,16% | 37.109,00 |
| 18.08.2025 | 12,64 | 12,82 | 12,56 | 12,62 | 0,48% | 46.471,00 |
| 15.08.2025 | 12,72 | 12,72 | 12,56 | 12,56 | -1,10% | 28.472,00 |
| 14.08.2025 | 12,76 | 12,86 | 12,62 | 12,70 | 0,16% | 41.573,00 |
| 13.08.2025 | 12,76 | 12,82 | 12,60 | 12,68 | -0,47% | 38.236,00 |
| 12.08.2025 | 12,88 | 12,96 | 12,74 | 12,74 | -0,78% | 48.554,00 |
| 11.08.2025 | 12,96 | 13,08 | 12,82 | 12,84 | -0,31% | 37.934,00 |
| 08.08.2025 | 12,88 | 13,12 | 12,88 | 12,88 | -0,62% | 72.647,00 |
| 07.08.2025 | 12,74 | 12,98 | 12,70 | 12,96 | 2,21% | 73.329,00 |
| 06.08.2025 | 12,74 | 12,76 | 12,66 | 12,68 | 0,00% | 73.615,00 |
| 05.08.2025 | 12,74 | 12,76 | 12,66 | 12,68 | -0,47% | 34.594,00 |
| 04.08.2025 | 12,74 | 12,84 | 12,64 | 12,74 | 2,08% | 62.339,00 |
| 01.08.2025 | 12,40 | 12,54 | 12,32 | 12,48 | 0,48% | 61.967,00 |
| 31.07.2025 | 12,76 | 12,76 | 12,42 | 12,42 | -1,43% | 82.436,00 |
| 30.07.2025 | 12,48 | 12,62 | 12,46 | 12,60 | 0,96% | 25.845,00 |
| 29.07.2025 | 12,68 | 12,68 | 12,44 | 12,48 | -1,27% | 28.497,00 |
| 28.07.2025 | 12,76 | 12,80 | 12,64 | 12,64 | -0,16% | 25.029,00 |
| 25.07.2025 | 12,46 | 12,66 | 12,42 | 12,66 | 1,28% | 28.286,00 |
| 24.07.2025 | 12,60 | 12,70 | 12,46 | 12,50 | -0,32% | 47.175,00 |
| 23.07.2025 | 12,54 | 12,58 | 12,50 | 12,54 | 0,64% | 19.763,00 |
| 22.07.2025 | 12,50 | 12,52 | 12,40 | 12,46 | -0,32% | 35.125,00 |
| 21.07.2025 | 12,32 | 12,50 | 12,32 | 12,50 | 1,46% | 22.324,00 |
| 18.07.2025 | 12,36 | 12,42 | 12,26 | 12,32 | 0,00% | 23.834,00 |
| 17.07.2025 | 12,36 | 12,38 | 12,30 | 12,32 | -0,16% | 23.855,00 |
| 16.07.2025 | 12,48 | 12,48 | 12,32 | 12,34 | -0,80% | 29.739,00 |
| 15.07.2025 | 12,50 | 12,60 | 12,42 | 12,44 | -0,80% | 44.458,00 |
| 14.07.2025 | 12,48 | 12,66 | 12,48 | 12,54 | 0,48% | 56.966,00 |
| 11.07.2025 | 12,36 | 12,50 | 12,36 | 12,48 | 0,65% | 29.371,00 |
| 10.07.2025 | 12,36 | 12,42 | 12,32 | 12,40 | 0,32% | 39.806,00 |
| 09.07.2025 | 12,26 | 12,48 | 12,24 | 12,36 | 0,98% | 41.293,00 |
| 08.07.2025 | 12,40 | 12,40 | 12,24 | 12,24 | -0,49% | 38.089,00 |
| 07.07.2025 | 12,32 | 12,46 | 12,30 | 12,30 | -0,32% | 31.193,00 |
| 04.07.2025 | 12,34 | 12,46 | 12,30 | 12,34 | -0,48% | 40.502,00 |
| 03.07.2025 | 12,30 | 12,42 | 12,30 | 12,40 | 0,98% | 20.049,00 |
| 02.07.2025 | 12,54 | 12,54 | 12,24 | 12,28 | -1,60% | 47.000,00 |
| 01.07.2025 | 12,50 | 12,58 | 12,44 | 12,48 | 0,00% | 60.871,00 |
| 30.06.2025 | 12,56 | 12,68 | 12,48 | 12,48 | -0,16% | 66.486,00 |
| 27.06.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -2,04% | 80.765,00 |
| 26.06.2025 | 12,88 | 12,88 | 12,70 | 12,76 | 0,16% | 46.551,00 |
| 25.06.2025 | 12,72 | 12,88 | 12,72 | 12,74 | 0,47% | 83.815,00 |
| 24.06.2025 | 12,72 | 12,76 | 12,52 | 12,68 | 0,63% | 38.420,00 |
| 23.06.2025 | 12,44 | 12,64 | 12,42 | 12,60 | 1,12% | 37.114,00 |
| 20.06.2025 | 12,50 | 12,56 | 12,44 | 12,46 | 0,81% | 77.708,00 |
| 19.06.2025 | 12,48 | 12,48 | 12,30 | 12,36 | -0,96% | 28.813,00 |
| 18.06.2025 | 12,24 | 12,48 | 12,22 | 12,48 | 1,79% | 44.504,00 |
| 17.06.2025 | 12,24 | 12,32 | 12,18 | 12,26 | -0,16% | 31.427,00 |
| 16.06.2025 | 12,26 | 12,36 | 12,26 | 12,28 | -0,49% | 33.226,00 |
| 13.06.2025 | 12,32 | 12,40 | 12,26 | 12,34 | -0,32% | 35.792,00 |
| 12.06.2025 | 12,64 | 12,64 | 12,36 | 12,38 | -1,90% | 81.922,00 |
| 11.06.2025 | 13,02 | 13,02 | 12,56 | 12,62 | -3,66% | 107.346,00 |
| 10.06.2025 | 12,90 | 13,20 | 12,90 | 13,10 | 1,71% | 65.144,00 |
| 09.06.2025 | 12,86 | 12,90 | 12,84 | 12,88 | 1,10% | 34.498,00 |
| 06.06.2025 | 12,70 | 12,84 | 12,66 | 12,74 | 0,79% | 44.613,00 |
| 05.06.2025 | 12,88 | 12,94 | 12,62 | 12,64 | -1,86% | 45.541,00 |
| 04.06.2025 | 12,62 | 13,02 | 12,56 | 12,88 | 2,38% | 82.954,00 |
| 03.06.2025 | 12,30 | 12,70 | 12,30 | 12,58 | 2,44% | 61.081,00 |
| 02.06.2025 | 12,46 | 12,46 | 12,24 | 12,28 | -0,97% | 52.616,00 |
| 30.05.2025 | 12,56 | 12,70 | 12,40 | 12,40 | -7,32% | 125.555,00 |
| 29.05.2025 | 13,34 | 13,46 | 13,28 | 13,38 | 0,60% | 59.927,00 |