12,640€
0,96%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,52 | 12,59 | 12,52 | 12,57 | 0,40% | - |
| 08.07.2026 | 12,68 | 12,68 | 12,52 | 12,52 | -1,42% | 100.144,00 |
| 07.07.2026 | 12,52 | 12,72 | 12,52 | 12,70 | 1,44% | 27.967,00 |
| 06.07.2026 | 12,56 | 12,58 | 12,46 | 12,52 | -0,63% | 26.804,00 |
| 03.07.2026 | 12,74 | 12,76 | 12,56 | 12,60 | -1,25% | 26.792,00 |
| 02.07.2026 | 12,56 | 12,76 | 12,50 | 12,76 | 1,43% | 45.890,00 |
| 01.07.2026 | 12,62 | 12,66 | 12,50 | 12,58 | -0,16% | 26.752,00 |
| 30.06.2026 | 12,52 | 12,62 | 12,46 | 12,60 | 0,48% | 49.434,00 |
| 29.06.2026 | 12,64 | 12,64 | 12,50 | 12,54 | -0,48% | 27.482,00 |
| 26.06.2026 | 12,54 | 12,62 | 12,50 | 12,60 | 0,48% | 39.589,00 |
| 25.06.2026 | 12,56 | 12,58 | 12,40 | 12,54 | -0,32% | 20.792,00 |
| 24.06.2026 | 12,54 | 12,66 | 12,50 | 12,58 | 0,48% | 42.940,00 |
| 23.06.2026 | 12,48 | 12,52 | 12,40 | 12,52 | 0,32% | 25.440,00 |
| 22.06.2026 | 12,40 | 12,48 | 12,32 | 12,48 | 0,32% | 29.391,00 |
| 19.06.2026 | 12,40 | 12,44 | 12,32 | 12,44 | 0,00% | 74.695,00 |
| 18.06.2026 | 12,38 | 12,44 | 12,30 | 12,44 | 0,48% | 50.410,00 |
| 17.06.2026 | 12,44 | 12,48 | 12,36 | 12,38 | -0,48% | 49.074,00 |
| 16.06.2026 | 12,38 | 12,44 | 12,32 | 12,44 | 0,32% | 50.259,00 |
| 15.06.2026 | 12,50 | 12,56 | 12,36 | 12,40 | 0,16% | 62.251,00 |
| 12.06.2026 | 12,44 | 12,56 | 12,34 | 12,38 | -0,32% | 38.285,00 |
| 11.06.2026 | 12,36 | 12,52 | 12,30 | 12,42 | 0,32% | 31.729,00 |
| 10.06.2026 | 12,26 | 12,46 | 12,24 | 12,38 | 1,48% | 46.604,00 |
| 09.06.2026 | 12,24 | 12,36 | 12,20 | 12,20 | -0,16% | 37.608,00 |
| 08.06.2026 | 12,24 | 12,38 | 12,18 | 12,22 | -0,33% | 38.285,00 |
| 05.06.2026 | 12,24 | 12,42 | 12,20 | 12,26 | 0,00% | 71.543,00 |
| 04.06.2026 | 12,20 | 12,30 | 12,16 | 12,26 | 0,33% | 58.419,00 |
| 03.06.2026 | 12,20 | 12,38 | 12,16 | 12,22 | -0,81% | 55.954,00 |
| 02.06.2026 | 12,62 | 12,62 | 12,32 | 12,32 | -2,69% | 54.993,00 |
| 01.06.2026 | 12,88 | 12,88 | 12,52 | 12,66 | -1,40% | 75.061,00 |
| 29.05.2026 | 12,98 | 13,06 | 12,84 | 12,84 | -2,13% | 85.537,00 |
| 28.05.2026 | 13,16 | 13,28 | 13,08 | 13,12 | -0,76% | 78.190,00 |
| 27.05.2026 | 13,12 | 13,28 | 13,12 | 13,22 | 0,76% | 63.500,00 |
| 26.05.2026 | 13,16 | 13,22 | 13,10 | 13,12 | -0,91% | 41.234,00 |
| 25.05.2026 | 13,26 | 13,28 | 13,14 | 13,24 | 0,46% | 50.804,00 |
| 22.05.2026 | 13,22 | 13,22 | 13,08 | 13,18 | -0,15% | 39.349,00 |
| 21.05.2026 | 13,14 | 13,28 | 13,14 | 13,20 | -0,15% | 33.548,00 |
| 20.05.2026 | 13,04 | 13,24 | 13,02 | 13,22 | 1,69% | 41.681,00 |
| 19.05.2026 | 13,10 | 13,20 | 13,00 | 13,00 | -0,76% | 41.681,00 |
| 18.05.2026 | 12,90 | 13,12 | 12,86 | 13,10 | 1,87% | 67.812,00 |
| 15.05.2026 | 12,84 | 12,98 | 12,84 | 12,86 | -0,31% | 31.973,00 |
| 14.05.2026 | 12,86 | 13,00 | 12,86 | 12,90 | 0,62% | 46.678,00 |
| 13.05.2026 | 13,00 | 13,04 | 12,72 | 12,82 | -3,03% | 166.406,00 |
| 12.05.2026 | 13,12 | 13,22 | 13,00 | 13,22 | -0,15% | 47.158,00 |
| 11.05.2026 | 13,14 | 13,36 | 13,08 | 13,24 | 1,38% | 58.152,00 |
| 08.05.2026 | 13,16 | 13,18 | 13,02 | 13,06 | -0,15% | 71.953,00 |
| 07.05.2026 | 13,20 | 13,20 | 13,08 | 13,08 | -0,15% | 66.645,00 |
| 06.05.2026 | 13,00 | 13,26 | 12,98 | 13,10 | 1,87% | 57.601,00 |
| 05.05.2026 | 13,00 | 13,10 | 12,84 | 12,86 | -0,16% | 73.379,00 |
| 04.05.2026 | 13,04 | 13,10 | 12,88 | 12,88 | -0,46% | 74.621,00 |
| 30.04.2026 | 12,78 | 12,98 | 12,76 | 12,94 | 0,94% | 38.570,00 |
| 29.04.2026 | 12,86 | 12,88 | 12,76 | 12,82 | -0,47% | 32.446,00 |
| 28.04.2026 | 12,90 | 12,98 | 12,74 | 12,88 | -0,31% | 48.604,00 |
| 27.04.2026 | 12,84 | 13,00 | 12,76 | 12,92 | 0,62% | 35.483,00 |
| 24.04.2026 | 12,70 | 12,88 | 12,70 | 12,84 | 0,47% | 38.657,00 |
| 23.04.2026 | 12,82 | 12,86 | 12,70 | 12,78 | -0,16% | 60.071,00 |
| 22.04.2026 | 12,94 | 12,96 | 12,80 | 12,80 | -0,16% | 29.001,00 |
| 21.04.2026 | 12,92 | 13,12 | 12,82 | 12,82 | -0,77% | 84.260,00 |
| 20.04.2026 | 12,98 | 13,04 | 12,86 | 12,92 | -1,07% | 49.687,00 |
| 17.04.2026 | 12,76 | 13,14 | 12,72 | 13,06 | 2,35% | 43.441,00 |
| 16.04.2026 | 12,72 | 12,86 | 12,66 | 12,76 | 0,31% | 68.109,00 |
| 15.04.2026 | 12,76 | 12,82 | 12,66 | 12,72 | -0,31% | 67.493,00 |
| 14.04.2026 | 12,74 | 12,84 | 12,66 | 12,76 | 0,16% | 61.788,00 |
| 13.04.2026 | 12,66 | 12,76 | 12,60 | 12,74 | 0,31% | 76.719,00 |
| 10.04.2026 | 12,66 | 12,84 | 12,64 | 12,70 | -0,47% | 67.706,00 |
| 09.04.2026 | 12,86 | 12,88 | 12,60 | 12,76 | -0,93% | 44.272,00 |
| 08.04.2026 | 13,02 | 13,10 | 12,84 | 12,88 | 2,71% | 88.390,00 |
| 07.04.2026 | 12,54 | 12,72 | 12,46 | 12,54 | 0,16% | 62.464,00 |
| 02.04.2026 | 12,34 | 12,62 | 12,30 | 12,52 | 1,13% | 42.797,00 |
| 01.04.2026 | 12,30 | 12,62 | 12,30 | 12,38 | 0,98% | 59.740,00 |
| 31.03.2026 | 12,16 | 12,40 | 12,16 | 12,26 | 0,16% | 44.732,00 |
| 30.03.2026 | 11,82 | 12,24 | 11,80 | 12,24 | 3,38% | 55.675,00 |
| 27.03.2026 | 11,98 | 12,00 | 11,80 | 11,84 | -0,84% | 71.299,00 |
| 26.03.2026 | 12,04 | 12,12 | 11,92 | 11,94 | -1,65% | 65.832,00 |
| 25.03.2026 | 12,12 | 12,54 | 12,00 | 12,14 | 1,17% | 193.974,00 |
| 24.03.2026 | 12,24 | 12,24 | 11,96 | 12,00 | -0,17% | 69.939,00 |
| 23.03.2026 | 12,04 | 12,30 | 11,70 | 12,02 | -1,64% | 159.662,00 |
| 20.03.2026 | 12,30 | 12,40 | 12,18 | 12,22 | -0,33% | 115.263,00 |
| 19.03.2026 | 12,42 | 12,42 | 12,26 | 12,26 | -2,08% | 74.988,00 |
| 18.03.2026 | 12,68 | 12,78 | 12,44 | 12,52 | -1,11% | 43.412,00 |
| 17.03.2026 | 12,42 | 12,66 | 12,38 | 12,66 | 1,93% | 38.626,00 |
| 16.03.2026 | 12,30 | 12,48 | 12,26 | 12,42 | 1,14% | 35.741,00 |
| 13.03.2026 | 12,26 | 12,46 | 12,20 | 12,28 | -0,16% | 27.250,00 |
| 12.03.2026 | 12,34 | 12,34 | 12,20 | 12,30 | -0,65% | 62.052,00 |
| 11.03.2026 | 12,34 | 12,52 | 12,26 | 12,38 | 0,81% | 59.899,00 |
| 10.03.2026 | 12,54 | 12,62 | 12,28 | 12,28 | 0,33% | 128.820,00 |
| 09.03.2026 | 12,20 | 12,54 | 12,20 | 12,24 | -2,70% | 123.483,00 |
| 06.03.2026 | 12,30 | 12,68 | 12,24 | 12,58 | 3,11% | 169.444,00 |
| 05.03.2026 | 12,54 | 12,62 | 12,20 | 12,20 | -1,29% | 128.209,00 |
| 04.03.2026 | 12,66 | 12,66 | 12,36 | 12,36 | -2,22% | 200.951,00 |
| 03.03.2026 | 13,26 | 13,34 | 12,56 | 12,64 | -7,20% | 170.555,00 |
| 02.03.2026 | 13,50 | 13,90 | 13,46 | 13,62 | -1,30% | 131.967,00 |
| 27.02.2026 | 13,96 | 14,04 | 13,64 | 13,80 | -0,86% | 172.184,00 |
| 26.02.2026 | 13,86 | 13,96 | 13,80 | 13,92 | 1,02% | 73.076,00 |
| 25.02.2026 | 13,64 | 13,82 | 13,46 | 13,78 | 2,07% | 84.504,00 |
| 24.02.2026 | 13,36 | 13,66 | 13,36 | 13,50 | 0,45% | 42.781,00 |
| 23.02.2026 | 13,44 | 13,50 | 13,34 | 13,44 | -0,15% | 62.849,00 |
| 20.02.2026 | 13,54 | 13,66 | 13,36 | 13,46 | -0,59% | 57.728,00 |
| 19.02.2026 | 13,54 | 13,60 | 13,30 | 13,54 | 0,15% | 56.881,00 |
| 18.02.2026 | 13,66 | 13,72 | 13,52 | 13,52 | -1,31% | 51.333,00 |
| 17.02.2026 | 13,18 | 13,71 | 13,18 | 13,70 | 3,47% | 108.349,00 |