Care Property Invest SA CPINV
EURONEXT · Belgien · Finanzen
€12,00-0,24 (-1,96 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,00 | -1,96 % | €12,34 | €12,34 | €12,02 | 52,02K |
| 2026-09-30 | €12,24 | -1,13 % | €12,36 | €12,40 | €12,16 | 37,98K |
| 2026-09-29 | €12,38 | +1,48 % | €12,28 | €12,42 | €12,20 | 28,59K |
| 2026-09-28 | €12,20 | -0,49 % | €12,26 | €12,44 | €12,20 | 26,62K |
| 2026-09-25 | €12,26 | -0,97 % | €12,38 | €12,42 | €12,24 | 24,31K |
| 2026-09-24 | €12,38 | +0,49 % | €12,30 | €12,44 | €12,30 | 21,38K |
| 2026-09-23 | €12,32 | -1,12 % | €12,52 | €12,52 | €12,30 | 25,59K |
| 2026-09-22 | €12,46 | -0,64 % | €12,58 | €12,58 | €12,46 | 29,06K |
| 2026-09-21 | €12,54 | +1,13 % | €12,40 | €12,56 | €12,32 | 28,16K |
| 2026-09-18 | €12,40 | -1,74 % | €12,60 | €12,60 | €12,34 | 64,18K |
| 2026-09-17 | €12,62 | +1,94 % | €12,44 | €12,64 | €12,44 | 48,66K |
| 2026-09-16 | €12,38 | +1,31 % | €12,24 | €12,40 | €12,20 | 20,62K |
| 2026-09-15 | €12,22 | -0,65 % | €12,30 | €12,30 | €12,10 | 47,55K |
| 2026-09-14 | €12,30 | +0,99 % | €12,14 | €12,30 | €12,06 | 48,00K |
| 2026-09-11 | €12,18 | -0,81 % | €12,30 | €12,32 | €12,18 | 20,39K |
| 2026-09-10 | €12,28 | -1,29 % | €12,42 | €12,52 | €12,28 | 38,53K |
| 2026-09-09 | €12,44 | -0,80 % | €12,48 | €12,58 | €12,44 | 29,64K |
| 2026-09-08 | €12,54 | +0,80 % | €12,44 | €12,58 | €12,34 | 31,21K |
| 2026-09-07 | €12,44 | -1,43 % | €12,52 | €12,58 | €12,44 | 49,50K |
| 2026-09-04 | €12,62 | +1,61 % | €12,50 | €12,62 | €12,32 | 34,66K |
| 2026-09-03 | €12,42 | +3,67 % | €12,22 | €12,58 | €12,10 | 85,39K |
| 2026-09-02 | €11,98 | -0,17 % | €11,92 | €12,06 | €11,90 | 32,05K |
| 2026-09-01 | €12,00 | 0,00 % | €11,94 | €12,02 | €11,88 | 55,89K |
| 2026-08-31 | €12,00 | -1,32 % | €12,16 | €12,16 | €11,96 | 79,39K |
| 2026-08-28 | €12,16 | 0,00 % | €12,18 | €12,30 | €12,16 | 101,55K |
| 2026-08-27 | €12,16 | 0,00 % | €12,16 | €12,20 | €12,16 | 83,53K |
| 2026-08-26 | €12,16 | -0,49 % | €12,18 | €12,24 | €12,08 | 84,96K |
| 2026-08-25 | €12,22 | -0,33 % | €12,20 | €12,26 | €12,12 | 30,48K |
| 2026-08-24 | €12,26 | +1,16 % | €12,18 | €12,28 | €12,12 | 34,62K |
| 2026-08-21 | €12,12 | -1,14 % | €12,26 | €12,40 | €12,12 | 151,28K |
| 2026-08-20 | €12,26 | +0,99 % | €12,24 | €12,28 | €12,12 | 32,71K |
| 2026-08-19 | €12,14 | +0,33 % | €12,10 | €12,18 | €12,08 | 26,20K |
| 2026-08-18 | €12,10 | -0,49 % | €12,12 | €12,20 | €12,10 | 28,59K |
| 2026-08-17 | €12,16 | -0,65 % | €12,34 | €12,44 | €12,16 | 63,99K |
| 2026-08-14 | €12,24 | +1,16 % | €12,10 | €12,34 | €12,08 | 105,45K |
| 2026-08-13 | €12,10 | -0,49 % | €12,20 | €12,24 | €12,06 | 51,56K |
| 2026-08-12 | €12,16 | -1,14 % | €12,26 | €12,30 | €12,16 | 55,80K |
| 2026-08-11 | €12,30 | -1,76 % | €12,52 | €12,52 | €12,26 | 85,23K |
| 2026-08-10 | €12,52 | -0,63 % | €12,54 | €12,56 | €12,52 | 19,48K |
| 2026-08-07 | €12,60 | +0,32 % | €12,54 | €12,62 | €12,52 | 24,12K |
| 2026-08-06 | €12,56 | +0,32 % | €12,52 | €12,60 | €12,52 | 37,33K |
| 2026-08-05 | €12,52 | -0,32 % | €12,52 | €12,62 | €12,52 | 62,26K |
| 2026-08-04 | €12,56 | -0,32 % | €12,58 | €12,62 | €12,52 | 42,54K |
| 2026-08-03 | €12,60 | -0,32 % | €12,70 | €12,80 | €12,54 | 41,47K |
| 2026-07-31 | €12,64 | -1,10 % | €12,78 | €12,80 | €12,64 | 44,11K |
| 2026-07-30 | €12,78 | +0,16 % | €12,74 | €12,90 | €12,66 | 26,20K |
| 2026-07-29 | €12,76 | -0,31 % | €12,82 | €12,82 | €12,68 | 18,11K |
| 2026-07-28 | €12,80 | +0,47 % | €12,84 | €12,84 | €12,66 | 26,12K |
| 2026-07-27 | €12,74 | +0,47 % | €12,70 | €12,82 | €12,66 | 36,23K |
| 2026-07-24 | €12,68 | +0,48 % | €12,70 | €12,76 | €12,62 | 17,57K |
| 2026-07-23 | €12,62 | -0,47 % | €12,72 | €12,82 | €12,62 | 32,35K |
| 2026-07-22 | €12,68 | +0,32 % | €12,64 | €12,90 | €12,64 | 41,77K |
| 2026-07-21 | €12,64 | -0,16 % | €12,68 | €12,70 | €12,60 | 17,63K |
| 2026-07-20 | €12,66 | 0,00 % | €12,64 | €12,72 | €12,60 | 25,31K |
| 2026-07-17 | €12,66 | -0,63 % | €12,74 | €12,80 | €12,60 | 54,91K |
| 2026-07-16 | €12,74 | +0,79 % | €12,70 | €12,74 | €12,62 | 26,08K |
| 2026-07-15 | €12,64 | -0,47 % | €12,66 | €12,74 | €12,60 | 19,12K |
| 2026-07-14 | €12,70 | +0,63 % | €12,68 | €12,72 | €12,52 | 23,83K |
| 2026-07-13 | €12,62 | +0,16 % | €12,54 | €12,64 | €12,54 | 23,30K |
| 2026-07-10 | €12,60 | -0,32 % | €12,62 | €12,70 | €12,54 | 26,68K |
| 2026-07-09 | €12,64 | +0,96 % | €12,54 | €12,64 | €12,52 | 14,48K |
| 2026-07-08 | €12,52 | -1,42 % | €12,68 | €12,68 | €12,52 | 100,14K |
| 2026-07-07 | €12,70 | +1,44 % | €12,52 | €12,72 | €12,52 | 27,97K |
| 2026-07-06 | €12,52 | -0,63 % | €12,56 | €12,58 | €12,46 | 26,80K |
| 2026-07-03 | €12,60 | -1,25 % | €12,74 | €12,76 | €12,56 | 26,79K |
| 2026-07-02 | €12,76 | +1,43 % | €12,56 | €12,76 | €12,50 | 45,89K |
| 2026-07-01 | €12,58 | -0,16 % | €12,62 | €12,66 | €12,50 | 26,75K |
| 2026-06-30 | €12,60 | +0,48 % | €12,52 | €12,62 | €12,46 | 49,43K |
| 2026-06-29 | €12,54 | -0,48 % | €12,64 | €12,64 | €12,50 | 27,48K |
| 2026-06-26 | €12,60 | +0,48 % | €12,54 | €12,62 | €12,50 | 39,59K |
| 2026-06-25 | €12,54 | -0,32 % | €12,56 | €12,58 | €12,40 | 20,79K |
| 2026-06-24 | €12,58 | +0,48 % | €12,54 | €12,66 | €12,50 | 42,94K |
| 2026-06-23 | €12,52 | +0,32 % | €12,48 | €12,52 | €12,40 | 25,44K |
| 2026-06-22 | €12,48 | +0,32 % | €12,40 | €12,48 | €12,32 | 29,39K |
| 2026-06-19 | €12,44 | 0,00 % | €12,40 | €12,44 | €12,32 | 74,70K |
| 2026-06-18 | €12,44 | +0,48 % | €12,38 | €12,44 | €12,30 | 50,41K |
| 2026-06-17 | €12,38 | -0,48 % | €12,44 | €12,48 | €12,34 | 49,07K |
| 2026-06-16 | €12,44 | +0,32 % | €12,38 | €12,44 | €12,32 | 50,26K |
| 2026-06-15 | €12,40 | +0,16 % | €12,50 | €12,56 | €12,36 | 62,25K |
| 2026-06-12 | €12,38 | -0,32 % | €12,44 | €12,56 | €12,34 | 38,29K |
| 2026-06-11 | €12,42 | +0,32 % | €12,36 | €12,52 | €12,30 | 31,73K |
| 2026-06-10 | €12,38 | +1,48 % | €12,26 | €12,46 | €12,24 | 46,60K |
| 2026-06-09 | €12,20 | -0,16 % | €12,24 | €12,36 | €12,20 | 37,61K |
| 2026-06-08 | €12,22 | -0,33 % | €12,24 | €12,38 | €12,18 | 38,29K |
| 2026-06-05 | €12,26 | 0,00 % | €12,24 | €12,42 | €12,20 | 71,54K |
| 2026-06-04 | €12,26 | +0,33 % | €12,20 | €12,30 | €12,16 | 58,42K |
| 2026-06-03 | €12,22 | -0,81 % | €12,20 | €12,38 | €12,16 | 55,95K |
| 2026-06-02 | €12,32 | -2,69 % | €12,62 | €12,62 | €12,32 | 54,99K |
| 2026-06-01 | €12,66 | -1,40 % | €12,88 | €12,88 | €12,52 | 75,06K |
| 2026-05-29 | €12,84 | -2,13 % | €12,98 | €13,06 | €12,84 | 85,54K |