11,030€
-0,99%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 354.881,00 |
| 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% | 38.515,00 |
| 01.12.2025 | 11,97 | 11,97 | 11,79 | 11,79 | -1,16% | 52.179,00 |
| 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% | 56.519,00 |
| 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% | 39.531,00 |
| 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% | 57.213,00 |
| 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 |
| 24.09.2025 | 11,26 | 11,32 | 11,16 | 11,22 | -0,52% | 101.648,00 |
| 23.09.2025 | 11,85 | 11,85 | 11,22 | 11,28 | -5,15% | 264.882,00 |
| 22.09.2025 | 11,91 | 11,97 | 11,85 | 11,89 | -0,17% | 56.590,00 |
| 19.09.2025 | 12,03 | 12,07 | 11,91 | 11,91 | -0,33% | 137.947,00 |
| 18.09.2025 | 11,99 | 12,11 | 11,95 | 11,95 | -0,17% | 29.072,00 |
| 17.09.2025 | 11,95 | 12,05 | 11,95 | 11,97 | 0,34% | 28.906,00 |
| 16.09.2025 | 12,15 | 12,15 | 11,93 | 11,93 | -1,47% | 65.610,00 |
| 15.09.2025 | 11,89 | 12,24 | 11,89 | 12,11 | 1,32% | 50.459,00 |
| 12.09.2025 | 11,99 | 12,05 | 11,89 | 11,95 | -0,17% | 35.764,00 |
| 11.09.2025 | 11,95 | 12,05 | 11,93 | 11,97 | 0,17% | 33.496,00 |
| 10.09.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -1,14% | 67.314,00 |
| 09.09.2025 | 12,07 | 12,20 | 12,05 | 12,09 | 0,49% | 35.499,00 |
| 08.09.2025 | 12,13 | 12,22 | 12,03 | 12,03 | -0,49% | 39.910,00 |
| 05.09.2025 | 12,24 | 12,26 | 12,07 | 12,09 | -0,49% | 74.648,00 |
| 04.09.2025 | 12,30 | 12,42 | 12,15 | 12,15 | -0,80% | 53.196,00 |
| 03.09.2025 | 12,38 | 12,72 | 12,18 | 12,24 | 0,48% | 71.575,00 |
| 02.09.2025 | 12,34 | 12,36 | 12,15 | 12,18 | -1,28% | 57.720,00 |
| 01.09.2025 | 12,36 | 12,44 | 12,28 | 12,34 | -0,16% | 32.314,00 |
| 29.08.2025 | 12,30 | 12,44 | 12,30 | 12,36 | 0,64% | 42.417,00 |
| 28.08.2025 | 12,38 | 12,48 | 12,24 | 12,28 | -1,27% | 66.511,00 |
| 27.08.2025 | 12,36 | 12,50 | 12,32 | 12,44 | 0,80% | 38.925,00 |
| 26.08.2025 | 12,52 | 12,52 | 12,34 | 12,34 | -1,11% | 50.727,00 |
| 25.08.2025 | 12,62 | 12,62 | 12,48 | 12,48 | -0,63% | 29.689,00 |
| 22.08.2025 | 12,46 | 12,64 | 12,44 | 12,56 | 0,63% | 20.392,00 |
| 21.08.2025 | 12,54 | 12,54 | 12,40 | 12,48 | -0,32% | 30.849,00 |
| 20.08.2025 | 12,44 | 12,64 | 12,38 | 12,52 | 0,63% | 51.354,00 |
| 19.08.2025 | 12,48 | 12,52 | 12,42 | 12,44 | -0,16% | 37.109,00 |
| 18.08.2025 | 12,48 | 12,66 | 12,40 | 12,46 | 0,48% | 46.471,00 |
| 15.08.2025 | 12,56 | 12,56 | 12,40 | 12,40 | -1,11% | 28.472,00 |
| 14.08.2025 | 12,60 | 12,70 | 12,46 | 12,54 | 0,16% | 41.573,00 |
| 13.08.2025 | 12,60 | 12,66 | 12,44 | 12,52 | -0,47% | 38.236,00 |
| 12.08.2025 | 12,72 | 12,80 | 12,58 | 12,58 | -0,78% | 48.554,00 |
| 11.08.2025 | 12,80 | 12,92 | 12,66 | 12,68 | -0,31% | 37.934,00 |
| 08.08.2025 | 12,72 | 12,95 | 12,72 | 12,72 | -0,62% | 72.647,00 |
| 07.08.2025 | 12,58 | 12,82 | 12,54 | 12,80 | 2,20% | 73.329,00 |
| 06.08.2025 | 12,58 | 12,60 | 12,50 | 12,52 | 0,00% | 73.615,00 |
| 05.08.2025 | 12,58 | 12,60 | 12,50 | 12,52 | -0,47% | 34.594,00 |
| 04.08.2025 | 12,58 | 12,68 | 12,48 | 12,58 | 2,09% | 62.339,00 |
| 01.08.2025 | 12,24 | 12,38 | 12,16 | 12,32 | 0,48% | 61.967,00 |
| 31.07.2025 | 12,60 | 12,60 | 12,26 | 12,26 | -1,43% | 82.436,00 |