11,530€
-0,60%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,52 | 11,56 | 11,43 | 11,52 | -0,69% | - |
| 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 | 11,22 | 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 | 2,16% | 30.087,00 |
| 21.11.2024 | 12,11 | 12,11 | 11,96 | 12,04 | -0,50% | - |
| 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 |
| 12.11.2024 | 12,66 | 12,66 | 12,34 | 12,38 | -2,21% | 30.243,00 |
| 11.11.2024 | 12,40 | 12,86 | 12,40 | 12,66 | 2,43% | 33.850,00 |
| 08.11.2024 | 12,26 | 12,40 | 12,14 | 12,36 | 1,31% | 36.622,00 |
| 07.11.2024 | 12,60 | 12,62 | 12,14 | 12,20 | 2,01% | 59.958,00 |
| 06.11.2024 | 12,28 | 12,36 | 11,92 | 11,96 | -1,64% | 62.860,00 |
| 05.11.2024 | 12,06 | 12,26 | 12,04 | 12,16 | 0,83% | 38.821,00 |
| 04.11.2024 | 12,36 | 12,40 | 12,06 | 12,06 | -2,74% | 58.519,00 |
| 01.11.2024 | 12,42 | 12,52 | 12,38 | 12,40 | -0,48% | 19.521,00 |
| 31.10.2024 | 12,64 | 12,68 | 12,40 | 12,46 | -1,74% | 65.993,00 |
| 30.10.2024 | 12,72 | 12,92 | 12,62 | 12,68 | -0,31% | 26.093,00 |
| 29.10.2024 | 12,92 | 12,92 | 12,72 | 12,72 | -1,09% | 26.317,00 |
| 28.10.2024 | 12,92 | 13,00 | 12,80 | 12,86 | -0,46% | 32.928,00 |
| 25.10.2024 | 12,80 | 13,04 | 12,80 | 12,92 | 0,31% | 18.114,00 |
| 24.10.2024 | 12,96 | 13,00 | 12,88 | 12,88 | -0,62% | 17.361,00 |
| 23.10.2024 | 13,00 | 13,10 | 12,94 | 12,96 | -0,31% | 17.664,00 |
| 22.10.2024 | 13,00 | 13,06 | 12,88 | 13,00 | -0,46% | 27.011,00 |
| 21.10.2024 | 13,20 | 13,22 | 13,00 | 13,06 | -1,06% | 37.033,00 |
| 18.10.2024 | 13,48 | 13,48 | 13,06 | 13,20 | -1,35% | 50.563,00 |
| 17.10.2024 | 13,44 | 13,48 | 13,28 | 13,38 | -0,59% | 32.651,00 |
| 16.10.2024 | 13,40 | 13,58 | 13,40 | 13,46 | -0,15% | 17.428,00 |
| 15.10.2024 | 13,47 | 13,53 | 13,28 | 13,48 | -0,15% | - |
| 14.10.2024 | 13,52 | 13,58 | 13,38 | 13,50 | -0,15% | 30.921,00 |
| 11.10.2024 | 13,34 | 13,60 | 13,34 | 13,52 | 1,20% | 20.861,00 |
| 10.10.2024 | 13,54 | 13,60 | 13,36 | 13,36 | -1,76% | 18.146,00 |
| 09.10.2024 | 13,42 | 13,74 | 13,42 | 13,60 | 1,49% | 49.533,00 |