12,160€
0,33%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,12 | 12,19 | 12,06 | 12,15 | 0,25% | - |
| 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 |
| 08.10.2024 | 13,56 | 13,70 | 13,36 | 13,40 | -1,62% | 64.595,00 |
| 07.10.2024 | 13,78 | 13,80 | 13,44 | 13,62 | -0,44% | 35.085,00 |
| 04.10.2024 | 13,76 | 13,86 | 13,68 | 13,68 | -0,44% | 57.246,00 |
| 03.10.2024 | 13,96 | 13,96 | 13,70 | 13,74 | -0,87% | 30.246,00 |
| 02.10.2024 | 14,18 | 14,24 | 13,82 | 13,86 | -3,35% | 52.859,00 |
| 01.10.2024 | 14,30 | 14,48 | 14,28 | 14,34 | -0,14% | 33.953,00 |
| 30.09.2024 | 14,82 | 14,82 | 14,32 | 14,36 | -2,58% | 49.294,00 |
| 27.09.2024 | 14,60 | 14,82 | 14,60 | 14,74 | 0,41% | 25.293,00 |
| 26.09.2024 | 14,86 | 15,00 | 14,58 | 14,68 | -1,08% | 49.962,00 |
| 25.09.2024 | 14,60 | 15,00 | 14,60 | 14,84 | 1,50% | 45.261,00 |
| 24.09.2024 | 14,84 | 14,84 | 14,52 | 14,62 | -0,95% | 34.044,00 |
| 23.09.2024 | 14,76 | 14,88 | 14,66 | 14,76 | 0,00% | 28.169,00 |
| 20.09.2024 | 14,92 | 15,02 | 14,76 | 14,76 | -1,07% | 592.992,00 |
| 19.09.2024 | 15,04 | 15,16 | 14,92 | 14,92 | 0,13% | 35.444,00 |
| 18.09.2024 | 15,00 | 15,20 | 14,90 | 14,90 | -0,27% | 45.954,00 |
| 17.09.2024 | 15,20 | 15,20 | 14,94 | 14,94 | -1,58% | 46.408,00 |
| 16.09.2024 | 15,20 | 15,32 | 15,16 | 15,18 | 0,00% | 56.520,00 |
| 13.09.2024 | 14,98 | 15,32 | 14,90 | 15,18 | 2,43% | 87.591,00 |
| 12.09.2024 | 14,86 | 14,96 | 14,60 | 14,82 | 0,95% | 107.864,00 |
| 11.09.2024 | 14,70 | 14,86 | 14,60 | 14,68 | 0,55% | 66.795,00 |
| 10.09.2024 | 14,62 | 14,74 | 14,50 | 14,60 | 0,14% | 70.325,00 |
| 09.09.2024 | 14,44 | 14,64 | 14,36 | 14,58 | 0,83% | 27.003,00 |
| 06.09.2024 | 14,24 | 14,48 | 14,12 | 14,46 | 1,40% | 31.569,00 |
| 05.09.2024 | 14,44 | 14,46 | 14,04 | 14,26 | -1,52% | 55.591,00 |
| 04.09.2024 | 14,14 | 14,54 | 14,14 | 14,48 | 1,54% | 30.596,00 |
| 03.09.2024 | 14,46 | 14,50 | 14,18 | 14,26 | -1,38% | 20.869,00 |
| 02.09.2024 | 14,64 | 14,64 | 14,38 | 14,46 | -0,82% | 22.511,00 |
| 30.08.2024 | 14,48 | 14,68 | 14,42 | 14,58 | 1,39% | 27.212,00 |
| 29.08.2024 | 14,68 | 14,70 | 14,34 | 14,38 | -2,18% | 23.497,00 |
| 28.08.2024 | 14,58 | 14,74 | 14,50 | 14,70 | 0,82% | 27.091,00 |
| 27.08.2024 | 14,76 | 14,76 | 14,50 | 14,58 | -1,22% | 27.768,00 |
| 26.08.2024 | 14,62 | 14,76 | 14,48 | 14,76 | 1,23% | 25.302,00 |
| 23.08.2024 | 14,40 | 14,62 | 14,36 | 14,58 | 1,39% | 44.395,00 |
| 22.08.2024 | 14,32 | 14,42 | 14,26 | 14,38 | 0,56% | 20.975,00 |
| 21.08.2024 | 14,34 | 14,42 | 14,18 | 14,30 | -0,56% | 22.112,00 |
| 20.08.2024 | 14,34 | 14,44 | 14,26 | 14,38 | 0,28% | 25.682,00 |
| 19.08.2024 | 14,26 | 14,42 | 14,10 | 14,34 | -0,69% | 36.119,00 |
| 16.08.2024 | 14,58 | 14,58 | 14,30 | 14,44 | -0,55% | 37.058,00 |
| 15.08.2024 | 14,34 | 14,62 | 14,28 | 14,52 | 1,26% | 38.406,00 |
| 14.08.2024 | 14,30 | 14,46 | 14,18 | 14,34 | 0,28% | 27.547,00 |
| 13.08.2024 | 14,08 | 14,34 | 14,06 | 14,30 | 2,44% | 49.639,00 |
| 12.08.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,55% | 26.619,00 |
| 09.08.2024 | 13,86 | 14,18 | 13,86 | 14,18 | 2,75% | 27.606,00 |
| 08.08.2024 | 14,02 | 14,02 | 13,66 | 13,80 | -1,99% | 22.362,00 |
| 07.08.2024 | 13,72 | 14,12 | 13,72 | 14,08 | 2,77% | 26.441,00 |
| 06.08.2024 | 13,88 | 13,90 | 13,52 | 13,70 | -0,29% | 47.011,00 |
| 05.08.2024 | 14,14 | 14,14 | 13,50 | 13,74 | -2,97% | 51.635,00 |
| 02.08.2024 | 13,74 | 14,18 | 13,70 | 14,16 | 2,02% | 52.838,00 |
| 01.08.2024 | 13,74 | 14,10 | 13,74 | 13,88 | 0,87% | 49.122,00 |
| 31.07.2024 | 14,08 | 14,10 | 13,76 | 13,76 | -1,57% | 19.050,00 |
| 30.07.2024 | 13,98 | 14,12 | 13,88 | 13,98 | 0,00% | 23.772,00 |
| 29.07.2024 | 14,00 | 14,16 | 13,94 | 13,98 | 0,72% | 28.066,00 |
| 26.07.2024 | 13,84 | 13,98 | 13,74 | 13,88 | 0,29% | 19.274,00 |
| 25.07.2024 | 13,96 | 13,96 | 13,68 | 13,84 | -0,86% | 82.529,00 |
| 24.07.2024 | 14,08 | 14,14 | 13,82 | 13,96 | -0,85% | 33.013,00 |
| 23.07.2024 | 14,26 | 14,26 | 13,98 | 14,08 | -0,85% | 49.644,00 |
| 22.07.2024 | 14,00 | 14,20 | 13,98 | 14,20 | 1,72% | 30.792,00 |
| 19.07.2024 | 14,02 | 14,04 | 13,76 | 13,96 | -0,57% | 25.648,00 |
| 18.07.2024 | 13,94 | 14,10 | 13,92 | 14,04 | 1,30% | 17.096,00 |