13,080€
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,90 | 13,09 | 12,86 | 12,88 | -0,08% | 14.000,00 |
| 04.05.2026 | 12,96 | 13,10 | 12,89 | 12,89 | -0,54% | - |
| 30.04.2026 | 12,52 | 12,96 | 12,52 | 12,96 | 1,09% | - |
| 29.04.2026 | 12,88 | 12,90 | 12,76 | 12,82 | -0,47% | - |
| 28.04.2026 | 12,92 | 12,97 | 12,74 | 12,88 | -0,46% | - |
| 27.04.2026 | 12,84 | 12,96 | 12,79 | 12,94 | 0,62% | - |
| 24.04.2026 | 12,50 | 12,87 | 12,50 | 12,86 | 0,63% | - |
| 23.04.2026 | 12,50 | 12,85 | 12,50 | 12,78 | -0,16% | - |
| 22.04.2026 | 12,82 | 12,96 | 12,80 | 12,80 | -0,23% | - |
| 21.04.2026 | 12,92 | 13,09 | 12,82 | 12,83 | -0,85% | - |
| 20.04.2026 | 13,06 | 13,06 | 12,87 | 12,94 | -0,92% | - |
| 17.04.2026 | 12,50 | 13,11 | 12,50 | 13,06 | 2,35% | - |
| 16.04.2026 | 12,74 | 12,85 | 12,68 | 12,76 | 0,31% | 4.485,00 |
| 15.04.2026 | 12,50 | 12,81 | 12,50 | 12,72 | -0,47% | - |
| 14.04.2026 | 12,74 | 12,85 | 12,67 | 12,78 | 0,16% | - |
| 13.04.2026 | 12,69 | 12,76 | 12,61 | 12,76 | 0,47% | - |
| 10.04.2026 | 12,76 | 12,81 | 12,66 | 12,70 | -0,63% | - |
| 09.04.2026 | 12,88 | 12,89 | 12,59 | 12,78 | -0,93% | - |
| 08.04.2026 | 12,61 | 13,06 | 12,55 | 12,90 | 2,71% | - |
| 07.04.2026 | 12,52 | 12,71 | 12,45 | 12,56 | 0,16% | - |
| 02.04.2026 | 12,36 | 12,61 | 12,28 | 12,54 | 1,13% | - |
| 01.04.2026 | 12,29 | 12,62 | 12,29 | 12,40 | 0,90% | - |
| 31.03.2026 | 12,24 | 12,38 | 12,18 | 12,29 | 0,41% | - |
| 30.03.2026 | 11,54 | 12,26 | 11,54 | 12,24 | 3,38% | - |
| 27.03.2026 | 11,94 | 12,00 | 11,79 | 11,84 | -0,84% | - |
| 26.03.2026 | 11,84 | 12,12 | 11,84 | 11,94 | -1,65% | - |
| 25.03.2026 | 11,72 | 12,47 | 11,72 | 12,14 | 1,00% | - |
| 24.03.2026 | 12,04 | 12,17 | 11,97 | 12,02 | -0,17% | - |
| 23.03.2026 | 12,21 | 12,29 | 11,74 | 12,04 | -1,55% | 52,00 |
| 20.03.2026 | 12,26 | 12,40 | 12,20 | 12,23 | -0,41% | - |
| 19.03.2026 | 12,22 | 12,45 | 12,22 | 12,28 | -1,92% | - |
| 18.03.2026 | 12,38 | 12,74 | 12,38 | 12,52 | -1,26% | 6.365,00 |
| 17.03.2026 | 12,12 | 12,68 | 12,12 | 12,68 | 1,93% | 5.109,00 |
| 16.03.2026 | 12,28 | 12,49 | 12,26 | 12,44 | 1,30% | 145,00 |
| 13.03.2026 | 12,32 | 12,44 | 12,23 | 12,28 | -0,16% | 304,00 |
| 12.03.2026 | 12,08 | 12,33 | 12,08 | 12,30 | -0,81% | 650,00 |
| 11.03.2026 | 12,30 | 12,51 | 12,27 | 12,40 | 0,98% | - |
| 10.03.2026 | 12,26 | 12,63 | 12,26 | 12,28 | 0,16% | 3.525,00 |
| 09.03.2026 | 12,57 | 12,58 | 12,24 | 12,26 | -2,70% | 3.000,00 |
| 06.03.2026 | 12,20 | 12,67 | 12,20 | 12,60 | 3,11% | - |
| 05.03.2026 | 12,22 | 12,62 | 12,20 | 12,22 | -1,29% | - |
| 04.03.2026 | 12,66 | 12,66 | 12,36 | 12,38 | -2,21% | - |
| 03.03.2026 | 13,32 | 13,62 | 12,58 | 12,66 | -7,05% | 40,00 |
| 02.03.2026 | 13,78 | 13,89 | 13,50 | 13,62 | -1,30% | 351,00 |
| 27.02.2026 | 13,64 | 14,06 | 13,64 | 13,80 | -1,00% | - |
| 26.02.2026 | 13,78 | 13,96 | 13,78 | 13,94 | 1,01% | - |
| 25.02.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 2,07% | - |
| 24.02.2026 | 13,44 | 13,65 | 13,36 | 13,52 | 0,45% | - |
| 23.02.2026 | 13,16 | 13,49 | 13,16 | 13,46 | -0,15% | - |
| 20.02.2026 | 13,54 | 13,63 | 13,36 | 13,48 | -0,59% | 2.471,00 |
| 19.02.2026 | 13,22 | 13,61 | 13,22 | 13,56 | 0,30% | 270,00 |
| 18.02.2026 | 13,70 | 13,73 | 13,52 | 13,52 | -1,46% | 336,00 |
| 17.02.2026 | 12,94 | 13,72 | 12,94 | 13,72 | 3,47% | - |
| 16.02.2026 | 13,12 | 13,28 | 13,12 | 13,26 | 1,07% | - |
| 13.02.2026 | 12,98 | 13,14 | 12,84 | 13,12 | 1,23% | 750,00 |
| 12.02.2026 | 12,94 | 13,01 | 12,71 | 12,96 | 0,00% | - |
| 11.02.2026 | 12,86 | 12,96 | 12,78 | 12,96 | 0,78% | - |
| 10.02.2026 | 12,70 | 12,88 | 12,63 | 12,86 | 1,42% | 720,00 |
| 09.02.2026 | 12,88 | 12,88 | 12,59 | 12,68 | -0,63% | - |
| 06.02.2026 | 12,18 | 12,76 | 12,18 | 12,76 | 2,16% | - |
| 05.02.2026 | 12,18 | 12,56 | 12,18 | 12,49 | 0,08% | 1.800,00 |
| 04.02.2026 | 12,08 | 12,58 | 12,08 | 12,48 | 0,81% | - |
| 03.02.2026 | 12,00 | 12,43 | 12,00 | 12,38 | 0,65% | - |
| 02.02.2026 | 12,22 | 12,41 | 12,22 | 12,30 | 0,57% | - |
| 30.01.2026 | 11,90 | 12,36 | 11,90 | 12,23 | 0,25% | - |
| 29.01.2026 | 11,92 | 12,24 | 11,92 | 12,20 | -0,16% | - |
| 28.01.2026 | 11,80 | 12,24 | 11,80 | 12,22 | 0,99% | - |
| 27.01.2026 | 11,78 | 12,12 | 11,78 | 12,10 | 0,17% | - |
| 26.01.2026 | 11,74 | 12,17 | 11,74 | 12,08 | 0,33% | - |
| 23.01.2026 | 11,76 | 12,07 | 11,76 | 12,04 | -0,17% | - |
| 22.01.2026 | 11,70 | 12,18 | 11,70 | 12,06 | 1,34% | - |
| 21.01.2026 | 11,70 | 12,05 | 11,70 | 11,90 | -0,34% | - |
| 20.01.2026 | 11,70 | 11,97 | 11,70 | 11,94 | -0,50% | - |
| 19.01.2026 | 12,16 | 12,16 | 11,95 | 12,00 | -1,32% | 789,00 |
| 16.01.2026 | 11,98 | 12,35 | 11,98 | 12,16 | -1,06% | - |
| 15.01.2026 | 11,66 | 12,31 | 11,66 | 12,29 | 2,76% | - |
| 14.01.2026 | 11,68 | 12,07 | 11,68 | 11,96 | -0,17% | - |
| 13.01.2026 | 11,78 | 12,12 | 11,78 | 11,98 | -0,83% | - |
| 12.01.2026 | 11,72 | 12,08 | 11,72 | 12,08 | 0,50% | - |
| 09.01.2026 | 11,80 | 12,12 | 11,80 | 12,02 | -0,66% | - |
| 08.01.2026 | 11,74 | 12,14 | 11,74 | 12,10 | 0,50% | - |
| 07.01.2026 | 11,32 | 12,04 | 11,32 | 12,04 | 3,61% | - |
| 06.01.2026 | 11,28 | 11,66 | 11,28 | 11,62 | 0,35% | - |
| 05.01.2026 | 11,36 | 11,75 | 11,36 | 11,58 | -0,69% | 30,00 |
| 02.01.2026 | 11,86 | 11,86 | 11,64 | 11,66 | -0,68% | 1.302,00 |
| 30.12.2025 | 11,32 | 11,75 | 11,32 | 11,74 | 1,03% | - |
| 29.12.2025 | 11,18 | 11,68 | 11,18 | 11,62 | 1,93% | - |
| 23.12.2025 | 11,08 | 11,52 | 11,08 | 11,40 | 0,18% | - |
| 22.12.2025 | 11,14 | 11,43 | 11,14 | 11,38 | -0,52% | - |
| 19.12.2025 | 10,90 | 11,44 | 10,90 | 11,44 | 2,05% | - |
| 18.12.2025 | 10,80 | 11,24 | 10,80 | 11,21 | 1,26% | - |
| 17.12.2025 | 10,84 | 11,18 | 10,84 | 11,07 | -0,63% | - |
| 16.12.2025 | 10,82 | 11,22 | 10,82 | 11,14 | 0,18% | 15,00 |
| 15.12.2025 | 11,20 | 11,37 | 11,06 | 11,12 | -0,71% | - |
| 12.12.2025 | 10,66 | 11,26 | 10,66 | 11,20 | 2,19% | - |
| 11.12.2025 | 10,58 | 10,96 | 10,58 | 10,96 | 0,74% | - |
| 10.12.2025 | 10,40 | 10,89 | 10,40 | 10,88 | 1,68% | - |
| 09.12.2025 | 10,46 | 10,77 | 10,46 | 10,70 | -0,56% | - |
| 08.12.2025 | 10,66 | 10,99 | 10,66 | 10,76 | -1,82% | - |
| 05.12.2025 | 11,18 | 11,18 | 10,75 | 10,96 | 0,74% | - |