14,080€
0,86%
Echtzeit-Aktienkurs CARE PROPERTY INVEST
Bid:
Ask:
Aktienkurse zur CARE PROPERTY INVEST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,90 | 14,12 | 13,90 | 14,10 | 1,00% | 54.008,00 |
| 02.05.2024 | 13,86 | 14,02 | 13,76 | 13,96 | 0,14% | 22.328,00 |
| 30.04.2024 | 13,46 | 13,94 | 13,46 | 13,94 | 3,87% | 70.025,00 |
| 29.04.2024 | 13,22 | 13,44 | 13,22 | 13,42 | 1,51% | 22.176,00 |
| 26.04.2024 | 13,12 | 13,32 | 13,12 | 13,22 | 0,76% | 19.709,00 |
| 25.04.2024 | 13,14 | 13,28 | 13,04 | 13,12 | -0,30% | 14.717,00 |
| 24.04.2024 | 13,46 | 13,48 | 13,12 | 13,16 | -2,52% | 15.430,00 |
| 23.04.2024 | 13,28 | 13,54 | 13,20 | 13,50 | 1,81% | 31.201,00 |
| 22.04.2024 | 13,28 | 13,36 | 13,12 | 13,26 | 0,15% | 37.330,00 |
| 19.04.2024 | 13,10 | 13,30 | 13,06 | 13,24 | 0,76% | 15.605,00 |
| 18.04.2024 | 13,04 | 13,20 | 13,04 | 13,14 | 1,08% | 18.972,00 |
| 17.04.2024 | 12,96 | 13,20 | 12,82 | 13,00 | 0,78% | 32.987,00 |
| 16.04.2024 | 13,04 | 13,16 | 12,90 | 12,90 | -2,12% | 38.403,00 |
| 15.04.2024 | 13,30 | 13,30 | 13,00 | 13,18 | -0,60% | 23.630,00 |
| 12.04.2024 | 13,30 | 13,50 | 13,18 | 13,26 | 0,00% | 22.708,00 |
| 11.04.2024 | 13,18 | 13,32 | 13,08 | 13,26 | 0,30% | 9.277,00 |
| 10.04.2024 | 13,26 | 13,50 | 13,18 | 13,22 | -0,60% | 30.255,00 |
| 09.04.2024 | 13,24 | 13,32 | 13,10 | 13,30 | 0,30% | 17.910,00 |
| 08.04.2024 | 13,42 | 13,42 | 13,18 | 13,26 | -0,75% | 25.995,00 |
| 05.04.2024 | 13,40 | 13,54 | 13,36 | 13,36 | -1,04% | 21.340,00 |
| 04.04.2024 | 13,30 | 13,52 | 13,24 | 13,50 | 2,27% | 39.981,00 |
| 03.04.2024 | 13,10 | 13,28 | 13,04 | 13,20 | 0,76% | 30.323,00 |
| 02.04.2024 | 13,26 | 13,26 | 13,00 | 13,10 | -0,76% | 39.979,00 |
| 28.03.2024 | 12,76 | 13,20 | 12,72 | 13,20 | 3,45% | 53.718,00 |
| 27.03.2024 | 12,94 | 13,00 | 12,74 | 12,76 | -1,24% | 21.724,00 |
| 26.03.2024 | 12,80 | 13,00 | 12,76 | 12,92 | 1,25% | 17.013,00 |
| 25.03.2024 | 12,82 | 12,92 | 12,66 | 12,76 | 0,47% | 20.815,00 |
| 22.03.2024 | 12,70 | 12,94 | 12,70 | 12,70 | -0,47% | 27.697,00 |
| 21.03.2024 | 12,78 | 12,94 | 12,64 | 12,76 | 0,95% | 34.291,00 |
| 20.03.2024 | 12,44 | 12,70 | 12,36 | 12,64 | 0,64% | 58.427,00 |
| 19.03.2024 | 12,68 | 12,68 | 12,48 | 12,56 | -0,32% | 38.582,00 |
| 18.03.2024 | 12,78 | 12,78 | 12,60 | 12,60 | -0,63% | 25.194,00 |
| 15.03.2024 | 12,70 | 12,92 | 12,68 | 12,68 | 0,00% | 32.771,00 |
| 14.03.2024 | 12,50 | 12,88 | 12,50 | 12,68 | 1,44% | 24.638,00 |
| 13.03.2024 | 12,50 | 12,70 | 12,50 | 12,50 | 0,00% | 35.484,00 |
| 12.03.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 19.895,00 |
| 11.03.2024 | 12,70 | 12,80 | 12,58 | 12,70 | 1,44% | 23.332,00 |
| 08.03.2024 | 12,38 | 12,76 | 12,38 | 12,52 | 1,29% | 36.484,00 |
| 07.03.2024 | 12,50 | 12,72 | 12,36 | 12,36 | -2,06% | 45.170,00 |
| 06.03.2024 | 12,50 | 13,00 | 12,38 | 12,62 | 1,45% | 45.999,00 |
| 05.03.2024 | 12,40 | 12,58 | 12,28 | 12,44 | 0,48% | 17.448,00 |
| 04.03.2024 | 12,56 | 12,58 | 12,18 | 12,38 | 0,49% | 56.774,00 |
| 01.03.2024 | 12,22 | 12,46 | 12,22 | 12,32 | 1,15% | 26.686,00 |
| 29.02.2024 | 12,32 | 12,40 | 12,16 | 12,18 | -1,14% | 41.713,00 |
| 28.02.2024 | 12,56 | 12,58 | 12,30 | 12,32 | -2,22% | 25.768,00 |
| 27.02.2024 | 12,60 | 12,72 | 12,56 | 12,60 | -0,79% | 15.444,00 |
| 26.02.2024 | 12,80 | 12,80 | 12,62 | 12,70 | -0,78% | 32.595,00 |
| 23.02.2024 | 12,70 | 12,92 | 12,70 | 12,80 | 0,31% | 40.554,00 |
| 22.02.2024 | 12,96 | 13,06 | 12,76 | 12,76 | -1,54% | 26.727,00 |
| 21.02.2024 | 12,90 | 13,08 | 12,90 | 12,96 | 0,31% | 20.610,00 |
| 20.02.2024 | 12,80 | 13,12 | 12,74 | 12,92 | 0,94% | 45.720,00 |
| 19.02.2024 | 12,80 | 12,98 | 12,62 | 12,80 | 1,11% | 46.819,00 |
| 16.02.2024 | 12,72 | 12,86 | 12,62 | 12,66 | -0,31% | 18.959,00 |
| 15.02.2024 | 12,58 | 12,76 | 12,44 | 12,70 | 2,25% | 16.452,00 |
| 14.02.2024 | 12,30 | 12,62 | 12,30 | 12,42 | 0,65% | 46.019,00 |
| 13.02.2024 | 12,54 | 12,60 | 12,32 | 12,34 | -1,59% | 53.484,00 |
| 12.02.2024 | 12,54 | 12,70 | 12,52 | 12,54 | 0,32% | 19.272,00 |
| 09.02.2024 | 12,76 | 12,84 | 12,50 | 12,50 | -2,04% | 24.770,00 |
| 08.02.2024 | 12,78 | 12,90 | 12,70 | 12,76 | 1,27% | 23.492,00 |
| 07.02.2024 | 12,92 | 13,06 | 12,60 | 12,60 | -3,08% | 27.472,00 |
| 06.02.2024 | 13,04 | 13,08 | 12,82 | 13,00 | 0,00% | 20.661,00 |
| 05.02.2024 | 12,76 | 13,10 | 12,74 | 13,00 | 2,36% | 39.483,00 |
| 02.02.2024 | 13,26 | 13,30 | 12,70 | 12,70 | -3,50% | 25.181,00 |
| 01.02.2024 | 13,08 | 13,16 | 12,82 | 13,16 | 0,92% | 43.580,00 |
| 31.01.2024 | 12,86 | 13,20 | 12,72 | 13,04 | 1,40% | 28.799,00 |
| 30.01.2024 | 12,90 | 12,96 | 12,76 | 12,86 | 0,00% | 17.938,00 |
| 29.01.2024 | 12,80 | 12,92 | 12,68 | 12,86 | 1,42% | 29.535,00 |
| 26.01.2024 | 12,74 | 12,82 | 12,62 | 12,68 | -1,09% | 27.104,00 |
| 25.01.2024 | 12,76 | 12,90 | 12,52 | 12,82 | 0,31% | 61.057,00 |
| 24.01.2024 | 12,78 | 13,00 | 12,68 | 12,78 | 0,63% | 51.713,00 |
| 23.01.2024 | 13,02 | 13,20 | 12,70 | 12,70 | -2,61% | 37.575,00 |
| 22.01.2024 | 13,30 | 13,46 | 12,94 | 13,04 | -0,91% | 84.196,00 |
| 19.01.2024 | 13,44 | 13,66 | 13,14 | 13,16 | -2,23% | 106.041,00 |
| 18.01.2024 | 13,48 | 13,68 | 13,34 | 13,46 | -0,15% | 27.482,00 |
| 17.01.2024 | 13,70 | 13,72 | 13,42 | 13,48 | -3,02% | 24.604,00 |
| 16.01.2024 | 13,84 | 14,04 | 13,82 | 13,90 | -0,29% | 23.595,00 |
| 15.01.2024 | 14,08 | 14,12 | 13,78 | 13,94 | 0,00% | 27.685,00 |
| 12.01.2024 | 13,60 | 14,04 | 13,60 | 13,94 | 3,11% | 45.605,00 |
| 11.01.2024 | 13,74 | 13,74 | 13,44 | 13,52 | -1,17% | 27.769,00 |
| 10.01.2024 | 13,64 | 13,74 | 13,52 | 13,68 | 0,88% | 35.516,00 |
| 09.01.2024 | 13,68 | 13,68 | 13,46 | 13,56 | -0,73% | 24.612,00 |
| 08.01.2024 | 13,74 | 13,86 | 13,58 | 13,66 | -0,44% | 24.962,00 |
| 05.01.2024 | 13,70 | 13,82 | 13,50 | 13,72 | -0,29% | 35.100,00 |
| 04.01.2024 | 13,60 | 13,92 | 13,60 | 13,76 | 1,03% | 21.077,00 |
| 03.01.2024 | 14,12 | 14,24 | 13,62 | 13,62 | -4,08% | 45.462,00 |
| 02.01.2024 | 14,30 | 14,40 | 14,16 | 14,20 | -0,42% | 31.041,00 |
| 29.12.2023 | 14,60 | 14,62 | 14,26 | 14,26 | -2,46% | 22.973,00 |
| 28.12.2023 | 14,60 | 14,64 | 14,48 | 14,62 | 0,27% | 12.092,00 |
| 27.12.2023 | 14,40 | 14,68 | 14,40 | 14,58 | 1,25% | 24.493,00 |
| 22.12.2023 | 14,40 | 14,48 | 14,26 | 14,40 | 0,28% | 10.775,00 |
| 21.12.2023 | 14,30 | 14,46 | 14,18 | 14,36 | -0,28% | 18.355,00 |
| 20.12.2023 | 14,20 | 14,42 | 14,16 | 14,40 | 0,84% | 27.474,00 |
| 19.12.2023 | 14,12 | 14,38 | 14,12 | 14,28 | 0,71% | 35.918,00 |
| 18.12.2023 | 14,24 | 14,36 | 14,10 | 14,18 | 0,14% | 44.319,00 |
| 15.12.2023 | 14,42 | 14,46 | 14,10 | 14,16 | -0,98% | 57.934,00 |
| 14.12.2023 | 13,88 | 14,40 | 13,84 | 14,30 | 4,99% | 85.519,00 |
| 13.12.2023 | 13,60 | 13,86 | 13,50 | 13,62 | 0,74% | 41.403,00 |
| 12.12.2023 | 13,70 | 13,88 | 13,52 | 13,52 | -0,29% | 44.134,00 |
| 11.12.2023 | 13,50 | 13,64 | 13,44 | 13,56 | 0,89% | 45.552,00 |
| 08.12.2023 | 13,50 | 13,68 | 13,30 | 13,44 | -0,44% | 36.813,00 |