12,900€
-0,46%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,54 | 13,58 | 13,06 | 13,30 | -2,49% | 191.414,00 |
| 27.05.2025 | 13,50 | 13,74 | 13,46 | 13,64 | 1,34% | 47.967,00 |
| 26.05.2025 | 13,50 | 13,52 | 13,36 | 13,46 | 0,60% | 51.268,00 |
| 23.05.2025 | 13,38 | 13,64 | 13,34 | 13,38 | 0,15% | 66.651,00 |
| 22.05.2025 | 13,60 | 13,60 | 13,34 | 13,36 | -1,62% | 86.234,00 |
| 21.05.2025 | 13,68 | 13,68 | 13,52 | 13,58 | -0,88% | 74.083,00 |
| 20.05.2025 | 13,62 | 13,70 | 13,50 | 13,70 | 0,59% | 42.851,00 |
| 19.05.2025 | 13,50 | 13,68 | 13,34 | 13,62 | 0,89% | 57.012,00 |
| 16.05.2025 | 13,24 | 13,50 | 13,20 | 13,50 | 2,27% | 89.691,00 |
| 15.05.2025 | 13,10 | 13,44 | 13,06 | 13,20 | 1,38% | 159.862,00 |
| 14.05.2025 | 13,24 | 13,24 | 12,90 | 13,02 | -1,36% | 76.285,00 |
| 13.05.2025 | 13,28 | 13,28 | 13,10 | 13,20 | -0,45% | 53.046,00 |
| 12.05.2025 | 13,30 | 13,36 | 13,04 | 13,26 | 0,76% | 97.863,00 |
| 09.05.2025 | 13,38 | 13,44 | 13,12 | 13,16 | -1,50% | 70.560,00 |
| 08.05.2025 | 13,58 | 13,58 | 13,34 | 13,36 | -1,33% | 80.990,00 |
| 07.05.2025 | 13,62 | 13,68 | 13,34 | 13,54 | -0,59% | 124.716,00 |
| 06.05.2025 | 13,84 | 13,84 | 13,62 | 13,62 | -1,16% | 41.595,00 |
| 05.05.2025 | 13,80 | 13,86 | 13,62 | 13,78 | -0,43% | 51.430,00 |
| 02.05.2025 | 13,42 | 13,92 | 13,42 | 13,84 | 3,59% | 149.706,00 |
| 30.04.2025 | 12,86 | 13,36 | 12,82 | 13,36 | 4,54% | 102.533,00 |
| 29.04.2025 | 12,90 | 13,00 | 12,78 | 12,78 | -0,93% | 32.463,00 |
| 28.04.2025 | 12,92 | 12,96 | 12,82 | 12,90 | 0,31% | 49.059,00 |
| 25.04.2025 | 12,88 | 12,98 | 12,78 | 12,86 | 0,47% | 42.246,00 |
| 24.04.2025 | 12,66 | 12,84 | 12,58 | 12,80 | 1,91% | 65.945,00 |
| 23.04.2025 | 12,64 | 12,70 | 12,48 | 12,56 | 0,48% | 45.938,00 |
| 22.04.2025 | 12,54 | 12,62 | 12,40 | 12,50 | 2,63% | 62.828,00 |
| 17.04.2025 | 12,12 | 12,26 | 12,06 | 12,18 | 0,33% | 44.705,00 |
| 16.04.2025 | 11,86 | 12,18 | 11,84 | 12,14 | 1,85% | 40.024,00 |
| 15.04.2025 | 11,88 | 11,96 | 11,82 | 11,92 | 1,36% | 36.924,00 |
| 14.04.2025 | 11,78 | 11,86 | 11,70 | 11,76 | 1,91% | 32.666,00 |
| 11.04.2025 | 11,72 | 11,74 | 11,46 | 11,54 | 0,00% | 38.585,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,54 | 11,54 | 1,41% | 72.240,00 |
| 09.04.2025 | 11,76 | 11,76 | 11,22 | 11,38 | -3,23% | 71.287,00 |
| 08.04.2025 | 11,82 | 11,84 | 11,52 | 11,76 | 2,26% | 60.700,00 |
| 07.04.2025 | 11,30 | 11,92 | 11,14 | 11,50 | -1,54% | 125.302,00 |
| 04.04.2025 | 12,28 | 12,36 | 11,68 | 11,68 | -5,35% | 79.017,00 |
| 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 |