11,670€
-5,43%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,33 | 12,38 | 11,69 | 11,71 | -5,11% | - |
| 03.04.2025 | 12,20 | 12,48 | 12,14 | 12,34 | 1,15% | 56.032,00 |
| 02.04.2025 | 12,06 | 12,20 | 12,04 | 12,20 | 0,66% | 45.230,00 |
| 01.04.2025 | 12,16 | 12,18 | 12,02 | 12,12 | 0,50% | 33.047,00 |
| 31.03.2025 | 12,14 | 12,20 | 11,96 | 12,06 | -0,50% | 40.428,00 |
| 28.03.2025 | 11,82 | 12,20 | 11,82 | 12,12 | 2,19% | 40.424,00 |
| 27.03.2025 | 11,88 | 12,08 | 11,86 | 11,86 | -0,50% | 36.655,00 |
| 26.03.2025 | 11,96 | 12,00 | 11,90 | 11,92 | 0,00% | 25.605,00 |
| 25.03.2025 | 12,06 | 12,22 | 11,92 | 11,92 | -0,67% | 38.782,00 |
| 24.03.2025 | 12,28 | 12,28 | 12,00 | 12,00 | -1,64% | 63.186,00 |
| 21.03.2025 | 12,10 | 12,28 | 12,08 | 12,20 | 0,83% | 47.780,00 |
| 20.03.2025 | 12,18 | 12,24 | 12,08 | 12,10 | 0,17% | 52.244,00 |
| 19.03.2025 | 12,10 | 12,14 | 12,00 | 12,08 | 0,00% | 29.097,00 |
| 18.03.2025 | 12,08 | 12,18 | 12,04 | 12,08 | 0,67% | 29.715,00 |
| 17.03.2025 | 11,84 | 12,10 | 11,82 | 12,00 | 1,52% | 51.808,00 |
| 14.03.2025 | 11,78 | 11,84 | 11,66 | 11,82 | 0,85% | 30.484,00 |
| 13.03.2025 | 11,70 | 11,80 | 11,58 | 11,72 | 0,69% | 41.345,00 |
| 12.03.2025 | 11,44 | 11,76 | 11,44 | 11,64 | 2,11% | 42.595,00 |
| 11.03.2025 | 11,40 | 11,64 | 11,38 | 11,40 | -0,18% | 35.979,00 |
| 10.03.2025 | 11,40 | 11,50 | 11,20 | 11,42 | 1,06% | 38.278,00 |
| 07.03.2025 | 10,96 | 11,40 | 10,84 | 11,30 | 2,36% | 62.468,00 |
| 06.03.2025 | 11,48 | 11,74 | 10,96 | 11,04 | -0,54% | 118.284,00 |
| 05.03.2025 | 11,42 | 11,52 | 11,10 | 11,10 | -3,31% | 83.061,00 |
| 04.03.2025 | 11,34 | 11,56 | 11,34 | 11,48 | 0,53% | 27.459,00 |
| 03.03.2025 | 11,52 | 11,60 | 11,36 | 11,42 | -1,04% | 34.543,00 |
| 28.02.2025 | 11,56 | 11,56 | 11,44 | 11,54 | -0,52% | 39.367,00 |
| 27.02.2025 | 11,62 | 11,64 | 11,54 | 11,60 | -0,34% | 49.739,00 |
| 26.02.2025 | 11,60 | 11,76 | 11,58 | 11,64 | 0,69% | 24.415,00 |
| 25.02.2025 | 11,60 | 11,80 | 11,54 | 11,56 | -0,34% | 36.537,00 |
| 24.02.2025 | 11,48 | 11,74 | 11,48 | 11,60 | 1,05% | 34.200,00 |
| 21.02.2025 | 11,32 | 11,58 | 11,32 | 11,48 | 0,70% | 35.911,00 |
| 20.02.2025 | 11,20 | 11,48 | 11,10 | 11,40 | 2,15% | 43.824,00 |
| 19.02.2025 | 11,06 | 11,26 | 11,06 | 11,16 | 0,00% | 45.165,00 |
| 18.02.2025 | 11,10 | 11,24 | 11,06 | 11,16 | 1,27% | 61.825,00 |
| 17.02.2025 | 11,20 | 11,24 | 11,02 | 11,02 | -1,43% | 74.452,00 |
| 14.02.2025 | 11,28 | 11,38 | 11,16 | 11,18 | 0,18% | 67.026,00 |
| 13.02.2025 | 11,06 | 11,32 | 11,06 | 11,16 | 0,90% | 80.940,00 |
| 12.02.2025 | 11,08 | 11,36 | 11,06 | 11,06 | 0,18% | 84.772,00 |
| 11.02.2025 | 11,30 | 11,30 | 11,04 | 11,04 | -1,78% | 73.719,00 |
| 10.02.2025 | 11,24 | 11,36 | 11,20 | 11,24 | 0,36% | 67.767,00 |
| 07.02.2025 | 11,38 | 11,50 | 11,08 | 11,20 | -1,58% | 69.102,00 |
| 06.02.2025 | 11,40 | 11,46 | 11,30 | 11,38 | -0,18% | 65.194,00 |
| 05.02.2025 | 11,16 | 11,40 | 11,14 | 11,40 | 1,60% | 39.668,00 |
| 04.02.2025 | 11,02 | 11,28 | 11,02 | 11,22 | 1,81% | 43.859,00 |
| 03.02.2025 | 11,10 | 11,20 | 10,94 | 11,02 | -1,78% | 54.529,00 |
| 31.01.2025 | 11,20 | 11,24 | 11,04 | 11,22 | 0,54% | 25.607,00 |
| 30.01.2025 | 10,96 | 11,16 | 10,94 | 11,16 | 2,95% | 45.289,00 |
| 29.01.2025 | 11,42 | 11,42 | 10,80 | 10,84 | -4,24% | 103.041,00 |
| 28.01.2025 | 11,12 | 11,46 | 10,94 | 11,32 | 2,17% | 62.693,00 |
| 27.01.2025 | 10,80 | 11,20 | 10,80 | 11,08 | 1,47% | 117.868,00 |
| 24.01.2025 | 10,92 | 11,00 | 10,82 | 10,92 | 0,00% | 107.652,00 |
| 23.01.2025 | 10,84 | 10,98 | 10,84 | 10,92 | 0,37% | 66.864,00 |
| 22.01.2025 | 10,80 | 10,94 | 10,62 | 10,88 | 0,93% | 67.398,00 |
| 21.01.2025 | 10,84 | 10,88 | 10,72 | 10,78 | -0,55% | 49.940,00 |
| 20.01.2025 | 11,06 | 11,12 | 10,84 | 10,84 | -1,99% | 60.263,00 |
| 17.01.2025 | 11,06 | 11,20 | 11,06 | 11,06 | -0,54% | 16.199,00 |
| 16.01.2025 | 11,10 | 11,12 | 10,92 | 11,12 | 1,46% | 36.804,00 |
| 15.01.2025 | 10,76 | 11,06 | 10,76 | 10,96 | 2,24% | 54.351,00 |
| 14.01.2025 | 10,94 | 11,06 | 10,72 | 10,72 | -1,47% | 52.660,00 |
| 13.01.2025 | 10,90 | 11,02 | 10,88 | 10,88 | -0,37% | 58.991,00 |
| 10.01.2025 | 11,26 | 11,32 | 10,92 | 10,92 | -3,19% | 41.997,00 |
| 09.01.2025 | 11,32 | 11,34 | 11,22 | 11,28 | -0,53% | 33.530,00 |
| 08.01.2025 | 11,34 | 11,40 | 11,14 | 11,34 | 0,00% | 59.570,00 |
| 07.01.2025 | 11,50 | 11,66 | 11,34 | 11,34 | -1,39% | 28.751,00 |
| 06.01.2025 | 11,56 | 11,68 | 11,44 | 11,50 | -0,35% | 22.884,00 |
| 03.01.2025 | 11,64 | 11,68 | 11,46 | 11,54 | -0,86% | 26.255,00 |
| 02.01.2025 | 11,50 | 11,68 | 11,46 | 11,64 | 1,93% | 28.033,00 |
| 31.12.2024 | 11,32 | 11,50 | 11,26 | 11,42 | 1,06% | 16.078,00 |
| 30.12.2024 | 11,28 | 11,38 | 11,22 | 11,30 | -0,35% | 21.194,00 |
| 27.12.2024 | 11,22 | 11,36 | 11,22 | 11,34 | 1,07% | 31.281,00 |
| 24.12.2024 | 11,18 | 11,32 | 11,18 | 11,22 | 0,36% | 9.766,00 |
| 23.12.2024 | 11,10 | 11,36 | 11,08 | 11,18 | 0,18% | 63.390,00 |
| 20.12.2024 | 10,86 | 11,22 | 10,86 | 11,16 | 2,76% | 69.606,00 |
| 19.12.2024 | 11,04 | 11,04 | 10,72 | 10,86 | -1,99% | 99.034,00 |
| 18.12.2024 | 11,06 | 11,22 | 11,06 | 11,08 | 0,18% | 56.505,00 |
| 17.12.2024 | 11,18 | 11,22 | 11,04 | 11,06 | -1,25% | 68.300,00 |
| 16.12.2024 | 11,56 | 11,64 | 11,10 | 11,20 | -3,45% | 82.904,00 |
| 13.12.2024 | 11,62 | 11,64 | 11,54 | 11,60 | 0,00% | 29.712,00 |
| 12.12.2024 | 11,56 | 11,70 | 11,54 | 11,60 | 0,35% | 123.785,00 |
| 11.12.2024 | 11,88 | 11,94 | 11,56 | 11,56 | -2,69% | 70.392,00 |
| 10.12.2024 | 11,96 | 11,98 | 11,86 | 11,88 | -0,34% | 49.835,00 |
| 09.12.2024 | 12,04 | 12,06 | 11,84 | 11,92 | -1,00% | 64.168,00 |
| 06.12.2024 | 12,04 | 12,16 | 12,00 | 12,04 | 0,33% | 25.167,00 |
| 05.12.2024 | 12,14 | 12,22 | 12,00 | 12,00 | -1,48% | 56.100,00 |
| 04.12.2024 | 12,06 | 12,20 | 12,04 | 12,18 | 0,50% | 28.569,00 |
| 03.12.2024 | 12,06 | 12,12 | 12,02 | 12,12 | 0,66% | 50.400,00 |
| 02.12.2024 | 12,40 | 12,50 | 12,02 | 12,04 | -1,63% | 71.352,00 |
| 29.11.2024 | 12,28 | 12,36 | 12,24 | 12,24 | -0,49% | 30.557,00 |
| 28.11.2024 | 12,36 | 12,46 | 12,24 | 12,30 | -0,16% | 24.366,00 |
| 27.11.2024 | 12,16 | 12,38 | 12,08 | 12,32 | 1,48% | 30.664,00 |
| 26.11.2024 | 12,20 | 12,20 | 12,08 | 12,14 | -0,49% | 40.220,00 |
| 25.11.2024 | 12,30 | 12,30 | 12,04 | 12,20 | -0,81% | 65.910,00 |
| 22.11.2024 | 12,06 | 12,32 | 12,02 | 12,30 | 1,82% | 30.087,00 |
| 21.11.2024 | 12,06 | 12,10 | 11,94 | 12,08 | -0,17% | 40.188,00 |
| 20.11.2024 | 12,20 | 12,28 | 12,04 | 12,10 | -0,98% | 34.510,00 |
| 19.11.2024 | 12,16 | 12,36 | 12,06 | 12,22 | 0,66% | 38.135,00 |
| 18.11.2024 | 12,40 | 12,40 | 12,10 | 12,14 | -2,72% | 55.095,00 |
| 15.11.2024 | 12,38 | 12,50 | 12,38 | 12,48 | -0,64% | 29.665,00 |
| 14.11.2024 | 12,30 | 12,60 | 12,30 | 12,56 | 2,11% | 27.504,00 |
| 13.11.2024 | 12,30 | 12,48 | 12,16 | 12,30 | -0,65% | 45.510,00 |