30,900€
-0,64%
Echtzeit-Aktienkurs CARETRUST REIT DL-,01
Bid:
Ask:
Aktienkurse zur CARETRUST REIT DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,50 | 30,70 | 30,50 | 30,50 | -1,93% | - |
| 11.12.2025 | 31,50 | 31,70 | 30,80 | 31,10 | -4,31% | - |
| 10.12.2025 | 32,30 | 32,60 | 32,10 | 32,50 | 0,31% | - |
| 09.12.2025 | 32,50 | 32,80 | 32,30 | 32,40 | -0,61% | - |
| 08.12.2025 | 32,30 | 32,80 | 32,10 | 32,60 | 0,31% | - |
| 05.12.2025 | 32,30 | 32,50 | 32,30 | 32,50 | -0,91% | - |
| 04.12.2025 | 32,30 | 32,80 | 32,20 | 32,80 | 1,86% | - |
| 03.12.2025 | 32,20 | 32,40 | 31,80 | 32,20 | 0,00% | - |
| 02.12.2025 | 32,10 | 32,30 | 31,90 | 32,20 | 0,00% | - |
| 01.12.2025 | 32,30 | 32,50 | 32,00 | 32,20 | -0,92% | - |
| 28.11.2025 | 32,60 | 32,60 | 32,20 | 32,50 | 0,62% | - |
| 27.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,31% | - |
| 26.11.2025 | 32,10 | 32,60 | 32,10 | 32,40 | 1,25% | - |
| 25.11.2025 | 31,90 | 32,10 | 31,60 | 32,00 | 0,31% | - |
| 24.11.2025 | 31,80 | 32,10 | 31,70 | 31,90 | 0,95% | - |
| 21.11.2025 | 31,40 | 31,70 | 31,30 | 31,60 | -0,32% | - |
| 20.11.2025 | 31,70 | 32,60 | 31,60 | 31,70 | 0,63% | - |
| 19.11.2025 | 31,90 | 32,10 | 31,50 | 31,50 | -1,56% | - |
| 18.11.2025 | 31,30 | 32,00 | 31,20 | 32,00 | 2,24% | - |
| 17.11.2025 | 31,00 | 31,40 | 31,00 | 31,30 | 0,64% | - |
| 14.11.2025 | 30,70 | 31,10 | 30,30 | 31,10 | 0,32% | - |
| 13.11.2025 | 31,20 | 31,40 | 31,00 | 31,00 | -1,59% | - |
| 12.11.2025 | 31,50 | 31,70 | 31,40 | 31,50 | -0,63% | - |
| 11.11.2025 | 31,70 | 31,90 | 31,40 | 31,70 | -0,63% | - |
| 10.11.2025 | 31,30 | 32,20 | 31,10 | 31,90 | 1,92% | - |
| 07.11.2025 | 30,80 | 31,60 | 30,60 | 31,30 | 1,62% | - |
| 06.11.2025 | 31,00 | 31,20 | 30,00 | 30,80 | -0,96% | - |
| 05.11.2025 | 30,70 | 31,20 | 30,60 | 31,10 | 1,63% | - |
| 04.11.2025 | 30,40 | 30,90 | 30,40 | 30,60 | 0,00% | - |
| 03.11.2025 | 30,00 | 30,60 | 29,90 | 30,60 | 0,99% | - |
| 31.10.2025 | 29,80 | 30,30 | 29,40 | 30,30 | 2,36% | - |
| 30.10.2025 | 29,20 | 29,80 | 29,20 | 29,60 | 0,68% | - |
| 29.10.2025 | 30,20 | 30,40 | 29,40 | 29,40 | -2,00% | - |
| 28.10.2025 | 30,70 | 31,00 | 29,80 | 30,00 | -1,96% | - |
| 27.10.2025 | 30,40 | 30,60 | 30,10 | 30,60 | 2,68% | - |
| 24.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 23.10.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,04% | - |
| 22.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 21.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 20.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 17.10.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 3,52% | - |
| 16.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 15.10.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | - |
| 14.10.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 13.10.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | - |
| 10.10.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 09.10.2025 | 29,60 | 29,60 | 29,00 | 29,00 | 0,00% | - |
| 08.10.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | - |
| 07.10.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | - |
| 06.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 03.10.2025 | 29,80 | 30,00 | 29,80 | 29,80 | 0,68% | - |
| 02.10.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 01.10.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 3,47% | - |
| 30.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 29.09.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -2,03% | - |
| 26.09.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 25.09.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 24.09.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 23.09.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | - |
| 22.09.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | - |
| 19.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 18.09.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | - |
| 17.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 15.09.2025 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 12.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 11.09.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 10.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.09.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 08.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 05.09.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 04.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 03.09.2025 | 29,20 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 02.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 01.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 28.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 27.08.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 26.08.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 25.08.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 22.08.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 21.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 20.08.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
| 19.08.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | - |
| 18.08.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 15.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 14.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 13.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 12.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 11.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.08.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 07.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 06.08.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 05.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.08.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 2,92% | - |
| 01.08.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 31.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 30.07.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 29.07.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | - |
| 28.07.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | - |