13,260€
1,07%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,12 | 13,27 | 13,12 | 13,25 | 0,99% | - |
| 13.02.2026 | 12,98 | 13,14 | 12,84 | 13,12 | 1,23% | 83.419,00 |
| 12.02.2026 | 12,88 | 13,02 | 12,70 | 12,96 | 0,15% | 77.363,00 |
| 11.02.2026 | 12,86 | 12,98 | 12,80 | 12,94 | 0,62% | 46.453,00 |
| 10.02.2026 | 12,72 | 12,86 | 12,62 | 12,86 | 1,42% | 67.255,00 |
| 09.02.2026 | 12,76 | 12,76 | 12,60 | 12,68 | -0,63% | 42.560,00 |
| 06.02.2026 | 12,42 | 12,76 | 12,42 | 12,76 | 2,24% | 85.217,00 |
| 05.02.2026 | 12,46 | 12,60 | 12,32 | 12,48 | 0,00% | 72.265,00 |
| 04.02.2026 | 12,38 | 12,62 | 12,34 | 12,48 | 0,81% | 66.868,00 |
| 03.02.2026 | 12,32 | 12,44 | 12,26 | 12,38 | 0,65% | 67.218,00 |
| 02.02.2026 | 12,24 | 12,46 | 12,24 | 12,30 | 0,65% | 91.621,00 |
| 30.01.2026 | 12,20 | 12,40 | 12,12 | 12,22 | 0,25% | 107.027,00 |
| 29.01.2026 | 12,22 | 12,25 | 12,15 | 12,19 | -0,33% | - |
| 28.01.2026 | 12,10 | 12,24 | 12,04 | 12,23 | 1,07% | - |
| 27.01.2026 | 12,08 | 12,10 | 12,00 | 12,10 | 0,17% | 23.970,00 |
| 26.01.2026 | 12,06 | 12,18 | 12,00 | 12,08 | 0,33% | 26.710,00 |
| 23.01.2026 | 12,04 | 12,04 | 11,96 | 12,04 | -0,17% | 24.897,00 |
| 22.01.2026 | 12,04 | 12,18 | 11,98 | 12,06 | 1,34% | 65.674,00 |
| 21.01.2026 | 11,96 | 12,06 | 11,86 | 11,90 | -0,34% | 70.787,00 |
| 20.01.2026 | 11,96 | 11,98 | 11,84 | 11,94 | -0,50% | 53.121,00 |
| 19.01.2026 | 12,12 | 12,12 | 11,92 | 12,00 | -1,32% | 56.668,00 |
| 16.01.2026 | 12,28 | 12,34 | 12,10 | 12,16 | -0,98% | 69.476,00 |
| 15.01.2026 | 12,00 | 12,30 | 11,96 | 12,28 | 2,68% | 104.343,00 |
| 14.01.2026 | 12,00 | 12,08 | 11,84 | 11,96 | -0,17% | 31.440,00 |
| 13.01.2026 | 12,08 | 12,10 | 11,84 | 11,98 | -0,83% | 62.881,00 |
| 12.01.2026 | 12,10 | 12,10 | 11,90 | 12,08 | 0,50% | 50.536,00 |
| 09.01.2026 | 12,10 | 12,14 | 11,90 | 12,02 | -0,66% | 64.901,00 |
| 08.01.2026 | 12,04 | 12,14 | 11,92 | 12,10 | 0,50% | 51.578,00 |
| 07.01.2026 | 11,68 | 12,04 | 11,66 | 12,04 | 3,61% | 55.523,00 |
| 06.01.2026 | 11,58 | 11,66 | 11,52 | 11,62 | 0,35% | 58.562,00 |
| 05.01.2026 | 11,70 | 11,72 | 11,42 | 11,58 | -0,69% | 110.051,00 |
| 02.01.2026 | 11,86 | 11,86 | 11,64 | 11,66 | -1,69% | 96.744,00 |
| 31.12.2025 | 11,78 | 11,86 | 11,70 | 11,86 | 1,02% | 48.712,00 |
| 30.12.2025 | 11,62 | 11,78 | 11,62 | 11,74 | 1,03% | 71.982,00 |
| 29.12.2025 | 11,46 | 11,70 | 11,38 | 11,62 | 1,22% | 118.152,00 |
| 24.12.2025 | 11,46 | 11,50 | 11,44 | 11,48 | 0,70% | 18.918,00 |
| 23.12.2025 | 11,36 | 11,52 | 11,34 | 11,40 | 0,18% | 73.226,00 |
| 22.12.2025 | 11,36 | 11,40 | 11,16 | 11,38 | -0,52% | 62.112,00 |
| 19.12.2025 | 11,22 | 11,44 | 11,16 | 11,44 | 2,14% | 159.753,00 |
| 18.12.2025 | 10,96 | 11,26 | 10,96 | 11,20 | 1,27% | 51.012,00 |
| 17.12.2025 | 11,14 | 11,18 | 11,00 | 11,06 | -0,72% | 75.293,00 |
| 16.12.2025 | 11,14 | 11,24 | 11,08 | 11,14 | 0,18% | 66.460,00 |
| 15.12.2025 | 11,26 | 11,36 | 11,06 | 11,12 | -0,71% | 107.056,00 |
| 12.12.2025 | 11,00 | 11,28 | 10,96 | 11,20 | 2,19% | 74.219,00 |
| 11.12.2025 | 10,88 | 10,96 | 10,70 | 10,96 | 0,74% | 65.067,00 |
| 10.12.2025 | 10,70 | 10,88 | 10,70 | 10,88 | 1,68% | 78.014,00 |
| 09.12.2025 | 10,72 | 10,78 | 10,70 | 10,70 | -0,56% | 348.242,00 |
| 08.12.2025 | 10,92 | 10,98 | 10,76 | 10,76 | -1,82% | 104.611,00 |
| 05.12.2025 | 10,94 | 11,02 | 10,74 | 10,96 | 0,74% | 241.675,00 |
| 04.12.2025 | 10,80 | 11,24 | 10,76 | 10,88 | -5,66% | 288.123,00 |
| 03.12.2025 | 11,75 | 11,77 | 11,41 | 11,53 | -2,82% | 206.068,00 |
| 02.12.2025 | 11,79 | 11,91 | 11,79 | 11,87 | 0,67% | 38.431,00 |
| 01.12.2025 | 11,97 | 11,97 | 11,79 | 11,79 | -1,16% | 51.593,00 |
| 28.11.2025 | 11,95 | 12,01 | 11,83 | 11,93 | -0,17% | 58.107,00 |
| 27.11.2025 | 11,75 | 11,97 | 11,75 | 11,95 | 1,17% | 55.402,00 |
| 26.11.2025 | 11,59 | 11,83 | 11,57 | 11,81 | 2,05% | 55.893,00 |
| 25.11.2025 | 11,51 | 11,65 | 11,51 | 11,57 | 0,17% | 26.724,00 |
| 24.11.2025 | 11,55 | 11,57 | 11,47 | 11,55 | 0,34% | 41.082,00 |
| 21.11.2025 | 11,49 | 11,57 | 11,43 | 11,51 | -0,51% | 47.483,00 |
| 20.11.2025 | 11,65 | 11,65 | 11,45 | 11,57 | -0,51% | 39.034,00 |
| 19.11.2025 | 11,61 | 11,69 | 11,51 | 11,63 | 0,51% | 43.657,00 |
| 18.11.2025 | 11,59 | 11,65 | 11,49 | 11,57 | -0,68% | 57.158,00 |
| 17.11.2025 | 11,57 | 11,71 | 11,57 | 11,65 | 0,51% | 47.177,00 |
| 14.11.2025 | 11,57 | 11,69 | 11,53 | 11,59 | -0,68% | 43.513,00 |
| 13.11.2025 | 11,57 | 11,67 | 11,53 | 11,67 | 0,52% | 38.290,00 |
| 12.11.2025 | 11,71 | 11,77 | 11,55 | 11,61 | -0,68% | 60.922,00 |
| 11.11.2025 | 11,69 | 11,77 | 11,65 | 11,69 | -0,17% | 29.782,00 |
| 10.11.2025 | 11,71 | 11,77 | 11,61 | 11,71 | 0,33% | 36.052,00 |
| 07.11.2025 | 11,75 | 11,77 | 11,61 | 11,67 | -0,67% | 51.252,00 |
| 06.11.2025 | 11,47 | 11,79 | 11,47 | 11,75 | 2,24% | 61.489,00 |
| 05.11.2025 | 11,55 | 11,73 | 11,36 | 11,49 | 2,29% | 144.393,00 |
| 04.11.2025 | 11,04 | 11,26 | 11,02 | 11,24 | 1,60% | 83.018,00 |
| 03.11.2025 | 11,30 | 11,36 | 11,06 | 11,06 | -1,92% | 103.489,00 |
| 31.10.2025 | 11,36 | 11,38 | 11,28 | 11,28 | -0,70% | 85.027,00 |
| 30.10.2025 | 11,36 | 11,41 | 11,34 | 11,36 | 0,00% | 57.873,00 |
| 29.10.2025 | 11,34 | 11,47 | 11,32 | 11,36 | 0,00% | 57.088,00 |
| 28.10.2025 | 11,36 | 11,43 | 11,34 | 11,36 | -0,34% | 69.943,00 |
| 27.10.2025 | 11,43 | 11,43 | 11,36 | 11,39 | -0,35% | 66.715,00 |
| 24.10.2025 | 11,43 | 11,45 | 11,32 | 11,43 | 0,35% | 73.926,00 |
| 23.10.2025 | 11,41 | 11,47 | 11,26 | 11,39 | -0,18% | 67.898,00 |
| 22.10.2025 | 11,36 | 11,45 | 11,26 | 11,41 | -0,17% | 161.574,00 |
| 21.10.2025 | 11,41 | 11,45 | 11,39 | 11,43 | -0,17% | 41.833,00 |
| 20.10.2025 | 11,41 | 11,49 | 11,39 | 11,45 | 0,17% | 78.028,00 |
| 17.10.2025 | 11,47 | 11,51 | 11,39 | 11,43 | -0,34% | 73.162,00 |
| 16.10.2025 | 11,38 | 11,53 | 11,32 | 11,47 | 0,86% | 108.159,00 |
| 15.10.2025 | 11,36 | 11,49 | 11,36 | 11,38 | -0,52% | 48.452,00 |
| 14.10.2025 | 11,41 | 11,51 | 11,41 | 11,43 | 0,00% | 37.681,00 |
| 13.10.2025 | 11,30 | 11,49 | 11,30 | 11,43 | 1,05% | 69.279,00 |
| 10.10.2025 | 11,26 | 11,43 | 11,26 | 11,32 | 0,52% | 93.186,00 |
| 09.10.2025 | 11,26 | 11,30 | 11,26 | 11,26 | 0,00% | 94.194,00 |
| 08.10.2025 | 11,30 | 11,30 | 11,26 | 11,26 | 0,00% | 106.511,00 |
| 07.10.2025 | 11,28 | 11,34 | 11,26 | 11,26 | -0,35% | 94.169,00 |
| 06.10.2025 | 11,36 | 11,43 | 11,26 | 11,30 | -0,52% | 77.900,00 |
| 03.10.2025 | 11,36 | 11,47 | 11,36 | 11,36 | -0,18% | 58.214,00 |
| 02.10.2025 | 11,41 | 11,45 | 11,36 | 11,38 | -0,34% | 50.956,00 |
| 01.10.2025 | 11,45 | 11,53 | 11,34 | 11,41 | -0,69% | 58.651,00 |
| 30.09.2025 | 11,36 | 11,51 | 11,26 | 11,49 | 1,22% | 52.409,00 |
| 29.09.2025 | 11,26 | 11,45 | 11,22 | 11,36 | 0,88% | 106.104,00 |
| 26.09.2025 | 11,10 | 11,45 | 11,10 | 11,26 | 1,42% | 101.919,00 |
| 25.09.2025 | 11,26 | 11,36 | 11,10 | 11,10 | -1,06% | 92.411,00 |