25,850€
-0,40%
Echtzeit-Aktienkurs Care Property Invest S.A.
Bid:
Ask:
Aktienkurse zur Care Property Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 25,90 | 25,91 | 25,90 | 25,91 | -0,19% | - |
| 16.12.2021 | 26,01 | 26,01 | 25,96 | 25,96 | 0,19% | - |
| 15.12.2021 | 25,91 | 25,91 | 25,91 | 25,91 | 1,17% | - |
| 14.12.2021 | 25,61 | 25,61 | 25,61 | 25,61 | 0,22% | - |
| 13.12.2021 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | - |
| 09.12.2021 | 25,60 | 25,60 | 25,60 | 25,60 | -6,23% | - |
| 05.11.2021 | 27,50 | 27,50 | 27,30 | 27,30 | 0,00% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.09.2021 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 31.08.2021 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 19.08.2021 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 11.08.2021 | 27,95 | 27,98 | 27,95 | 27,95 | -0,36% | - |
| 10.08.2021 | 28,13 | 28,13 | 28,05 | 28,05 | -0,55% | - |
| 09.08.2021 | 28,21 | 28,21 | 28,21 | 28,21 | 0,00% | - |
| 06.08.2021 | 28,21 | 28,21 | 28,21 | 28,21 | -0,53% | - |
| 05.08.2021 | 28,25 | 28,36 | 28,25 | 28,36 | 2,64% | - |
| 04.08.2021 | 27,63 | 27,63 | 27,63 | 27,63 | 0,00% | - |
| 03.08.2021 | 27,75 | 27,75 | 27,63 | 27,63 | 0,36% | - |
| 30.07.2021 | 27,53 | 27,53 | 27,53 | 27,53 | 0,00% | - |
| 29.07.2021 | 27,55 | 27,55 | 27,53 | 27,53 | 0,09% | - |
| 27.07.2021 | 27,53 | 27,53 | 27,50 | 27,50 | -0,36% | - |
| 26.07.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 22.07.2021 | 27,63 | 27,63 | 27,60 | 27,60 | 1,66% | - |
| 20.07.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 19.07.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 12.07.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 09.07.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 08.07.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 07.07.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 06.07.2021 | 27,18 | 27,18 | 27,15 | 27,15 | 0,37% | - |
| 05.07.2021 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 02.07.2021 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 01.07.2021 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 30.06.2021 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 29.06.2021 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
| 28.06.2021 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 24.06.2021 | 27,10 | 27,10 | 27,10 | 27,10 | -0,18% | - |
| 23.06.2021 | 27,15 | 27,15 | 27,15 | 27,15 | -0,02% | - |
| 21.06.2021 | 27,16 | 27,16 | 27,16 | 27,16 | 0,00% | - |
| 18.06.2021 | 27,16 | 27,16 | 27,16 | 27,16 | -0,17% | - |
| 17.06.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.06.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,09% | - |
| 15.06.2021 | 27,18 | 27,18 | 27,18 | 27,18 | -0,28% | - |
| 14.06.2021 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 09.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.05.2021 | 25,38 | 25,38 | 25,38 | 25,38 | 0,20% | - |
| 13.05.2021 | 25,33 | 25,33 | 25,33 | 25,33 | 0,50% | - |
| 12.05.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.05.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -0,69% | - |
| 07.05.2021 | 25,38 | 25,38 | 25,38 | 25,38 | 1,68% | - |
| 06.05.2021 | 24,96 | 24,96 | 24,96 | 24,96 | 0,00% | - |
| 05.05.2021 | 25,16 | 25,16 | 24,96 | 24,96 | -2,04% | - |
| 03.05.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 30.04.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 29.04.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 28.04.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 26.04.2021 | 25,46 | 25,48 | 25,46 | 25,48 | 0,89% | - |
| 23.04.2021 | 25,33 | 25,33 | 25,25 | 25,25 | 0,40% | - |
| 22.04.2021 | 25,13 | 25,15 | 25,13 | 25,15 | 0,40% | - |
| 21.04.2021 | 25,08 | 25,08 | 25,05 | 25,05 | -0,02% | - |
| 16.04.2021 | 25,06 | 25,06 | 25,06 | 25,06 | 1,54% | - |
| 15.04.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 13.04.2021 | 24,68 | 24,68 | 24,68 | 24,68 | -1,79% | - |
| 09.04.2021 | 25,08 | 25,13 | 25,08 | 25,13 | 0,28% | - |
| 08.04.2021 | 25,01 | 25,06 | 25,01 | 25,06 | 0,80% | - |
| 01.04.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | - |
| 29.03.2021 | 24,98 | 24,98 | 24,86 | 24,86 | -0,08% | - |
| 24.03.2021 | 24,88 | 24,88 | 24,88 | 24,88 | 0,00% | - |
| 23.03.2021 | 24,88 | 24,88 | 24,88 | 24,88 | 0,00% | - |
| 22.03.2021 | 24,88 | 24,88 | 24,88 | 24,88 | -3,79% | - |
| 19.03.2021 | 25,86 | 25,86 | 25,86 | 25,86 | 0,00% | - |
| 18.03.2021 | 25,86 | 25,86 | 25,86 | 25,86 | 0,12% | - |
| 11.03.2021 | 25,83 | 25,88 | 25,53 | 25,83 | 0,00% | - |
| 10.03.2021 | 25,58 | 25,93 | 25,58 | 25,83 | 1,47% | - |
| 09.03.2021 | 25,05 | 25,70 | 25,03 | 25,45 | 2,41% | - |
| 08.03.2021 | 25,10 | 25,10 | 24,85 | 24,85 | -2,07% | - |
| 05.03.2021 | 25,38 | 25,40 | 25,35 | 25,38 | 0,10% | - |
| 04.03.2021 | 25,30 | 25,40 | 25,28 | 25,35 | 0,70% | - |
| 03.03.2021 | 25,11 | 25,18 | 25,11 | 25,18 | -0,10% | - |
| 02.03.2021 | 25,31 | 25,43 | 25,20 | 25,20 | -0,88% | - |
| 01.03.2021 | 25,43 | 25,60 | 25,35 | 25,43 | -0,29% | - |
| 26.02.2021 | 25,53 | 25,55 | 25,45 | 25,50 | -0,78% | - |
| 25.02.2021 | 26,30 | 26,30 | 25,70 | 25,70 | 0,19% | - |
| 24.02.2021 | 25,63 | 25,65 | 25,58 | 25,65 | 0,69% | - |
| 23.02.2021 | 25,50 | 25,50 | 25,48 | 25,48 | 0,10% | - |
| 22.02.2021 | 25,45 | 25,48 | 25,45 | 25,45 | 0,20% | - |
| 19.02.2021 | 25,43 | 25,50 | 25,35 | 25,40 | -2,03% | - |
| 18.02.2021 | 26,40 | 26,40 | 25,93 | 25,93 | -1,89% | - |
| 17.02.2021 | 26,00 | 26,53 | 26,00 | 26,43 | 1,73% | - |
| 16.02.2021 | 25,13 | 26,10 | 25,13 | 25,98 | 3,28% | - |
| 15.02.2021 | 25,23 | 25,23 | 25,10 | 25,15 | -0,49% | - |
| 12.02.2021 | 25,53 | 25,53 | 25,20 | 25,28 | -0,98% | - |
| 11.02.2021 | 25,38 | 25,53 | 25,15 | 25,53 | 0,20% | - |
| 10.02.2021 | 25,45 | 25,48 | 25,45 | 25,48 | -0,49% | - |
| 09.02.2021 | 25,73 | 25,73 | 25,58 | 25,60 | -2,29% | - |
| 08.02.2021 | 26,26 | 26,35 | 26,18 | 26,20 | -0,47% | - |
| 05.02.2021 | 26,23 | 26,33 | 26,23 | 26,33 | 0,08% | - |
| 04.02.2021 | 26,30 | 26,31 | 26,30 | 26,31 | 0,02% | - |
| 03.02.2021 | 26,45 | 26,45 | 26,30 | 26,30 | -0,47% | - |