Camden Property Trust (CPT)

CPT
🏛️ Deutschland →
90.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 90.50 90.50 90.50 90.50 0.0M
2023-12-28 88.50 90.00 88.50 90.00 0.0M
2023-12-27 89.00 89.00 88.00 88.50 0.0M
2023-12-22 88.00 88.50 88.00 88.50 0.0M
2023-12-21 88.50 88.50 87.50 88.00 0.0M
2023-12-20 89.50 89.50 88.00 88.00 0.0M
2023-12-19 91.00 91.00 89.00 89.00 0.0M
2023-12-18 90.50 90.50 90.50 90.50 0.0M
2023-12-15 92.50 92.50 90.00 90.00 0.0M
2023-12-14 89.00 92.00 89.00 91.50 0.0M
2023-12-13 87.00 89.50 87.00 89.50 0.0M
2023-12-12 86.50 86.50 85.50 86.50 0.0M
2023-12-11 86.50 86.50 86.00 86.00 0.0M
2023-12-08 86.50 86.50 86.00 86.50 0.0M
2023-12-07 86.50 86.50 86.00 86.00 0.0M
2023-12-06 85.50 86.50 85.50 86.00 0.0M
2023-12-05 85.50 85.50 85.00 85.50 0.0M
2023-12-04 85.00 85.50 84.50 85.50 0.0M
2023-12-01 82.50 84.50 82.50 84.50 0.0M
2023-11-30 82.00 82.00 82.00 82.00 0.0M
2023-11-29 81.00 82.00 81.00 81.00 0.0M
2023-11-28 80.50 81.00 80.50 81.00 0.0M
2023-11-27 81.50 81.50 80.00 80.00 0.0M
2023-11-24 80.00 80.50 80.00 80.50 0.0M
2023-11-23 80.50 81.00 80.50 80.50 0.0M
2023-11-22 80.00 81.00 80.00 80.50 0.0M
2023-11-21 80.50 80.50 80.00 80.00 0.0M
2023-11-20 79.50 80.00 79.50 80.00 0.0M
2023-11-17 80.50 80.50 79.50 79.50 0.0M
2023-11-16 82.00 82.00 80.00 80.00 0.0M
2023-11-15 82.50 82.50 81.50 81.50 0.0M
2023-11-14 80.50 84.00 80.50 82.00 0.0M
2023-11-13 82.50 82.50 80.00 80.50 0.0M
2023-11-10 81.50 82.50 81.00 82.50 0.0M
2023-11-09 82.00 82.00 81.00 81.50 0.0M
2023-11-08 81.00 82.00 80.50 82.00 0.0M
2023-11-07 82.50 82.50 80.50 80.50 0.0M
2023-11-06 84.00 84.00 81.00 82.00 0.0M
2023-11-03 82.00 85.00 82.00 84.00 0.0M
2023-11-02 80.00 82.00 80.00 82.00 0.0M
2023-11-01 80.00 80.00 78.50 80.00 0.0M
2023-10-31 79.00 80.00 77.50 80.00 0.0M
2023-10-30 79.50 80.00 77.50 79.00 0.0M
2023-10-27 85.00 85.00 79.00 79.00 0.0M
2023-10-26 86.00 86.00 84.50 84.50 0.0M
2023-10-25 88.00 88.00 86.00 86.00 0.0M
2023-10-24 86.00 88.00 86.00 88.00 0.0M
2023-10-23 87.50 87.50 85.50 85.50 0.0M
2023-10-20 88.50 89.00 87.00 87.00 0.0M
2023-10-19 90.00 90.00 88.50 88.50 0.0M
2023-10-18 92.00 92.00 90.00 90.00 0.0M
2023-10-17 91.50 91.50 91.00 91.50 0.0M
2023-10-16 91.50 91.50 91.00 91.50 0.0M
2023-10-13 91.50 91.50 90.50 91.00 0.0M
2023-10-12 91.50 91.50 90.50 91.00 0.0M
2023-10-11 90.50 91.00 90.50 91.00 0.0M
2023-10-10 92.00 92.00 90.50 90.50 0.0M
2023-10-09 90.00 92.00 90.00 91.50 0.0M
2023-10-06 89.00 90.00 88.00 90.00 0.0M
2023-10-05 89.00 89.00 88.00 88.50 0.0M
2023-10-04 88.00 88.50 87.00 88.50 0.0M
2023-10-03 88.50 88.50 87.50 87.50 0.0M
2023-10-02 89.50 89.50 88.00 88.00 0.0M
2023-09-29 89.50 90.50 88.50 89.00 0.0M
2023-09-28 89.00 89.00 89.00 89.00 0.0M
2023-09-27 91.00 91.00 89.50 89.50 0.0M
2023-09-26 91.50 91.50 90.50 90.50 0.0M
2023-09-25 92.00 92.00 91.00 91.50 0.0M
2023-09-22 93.00 93.00 91.50 91.50 0.0M
2023-09-21 95.50 95.50 92.50 92.50 0.0M
2023-09-20 95.00 95.50 95.00 95.00 0.0M
2023-09-19 95.00 95.00 94.50 95.00 0.0M
2023-09-18 96.50 96.50 95.00 95.00 0.0M
2023-09-15 97.00 97.00 95.50 96.00 0.0M
2023-09-14 95.00 96.50 95.00 96.50 0.0M
2023-09-13 96.00 96.00 94.50 94.50 0.0M
2023-09-12 94.50 96.00 94.00 96.00 0.0M
2023-09-11 96.00 96.00 94.00 94.00 0.0M
2023-09-08 97.00 97.00 94.50 95.50 0.0M
2023-09-07 97.50 97.50 96.50 96.50 0.0M
2023-09-06 98.00 98.00 97.00 97.00 0.0M
2023-09-05 99.00 99.00 97.50 97.50 0.0M
2023-09-04 98.50 99.00 98.50 99.00 0.0M
2023-09-01 99.00 99.00 98.00 98.50 0.0M
2023-08-31 99.00 99.50 98.50 98.50 0.0M
2023-08-30 99.50 99.50 98.00 98.50 0.0M
2023-08-29 99.50 99.50 98.50 98.50 0.0M
2023-08-28 99.00 99.50 99.00 99.00 0.0M
2023-08-25 99.00 99.00 98.50 98.50 0.0M
2023-08-24 98.00 99.50 98.00 98.00 0.0M
2023-08-23 97.00 98.00 96.50 97.50 0.0M
2023-08-22 96.00 96.50 96.00 96.00 0.0M
2023-08-21 97.00 97.00 95.50 96.00 0.0M
2023-08-18 97.50 97.50 96.50 97.00 0.0M
2023-08-17 97.50 98.00 96.50 97.50 0.0M
2023-08-16 97.00 97.00 96.00 97.00 0.0M
2023-08-15 97.00 97.00 95.50 96.50 0.0M
2023-08-14 98.00 98.50 96.50 96.50 0.0M
2023-08-11 97.50 98.00 97.50 98.00 0.0M
2023-08-10 99.00 99.00 97.50 97.50 0.0M
2023-08-09 98.50 99.00 97.50 98.50 0.0M
2023-08-08 99.50 99.50 97.50 98.50 0.0M
2023-08-07 99.00 99.00 98.00 99.00 0.0M
2023-08-04 97.00 99.50 97.00 98.00 0.0M
2023-08-03 98.00 98.00 95.00 96.50 0.0M
2023-08-02 98.00 98.00 97.50 97.50 0.0M
2023-08-01 99.00 99.00 98.00 98.50 0.0M
2023-07-31 98.00 98.50 98.00 98.50 0.0M
2023-07-28 99.00 99.50 98.00 98.00 0.0M
2023-07-27 100.00 100.00 98.50 98.50 0.0M
2023-07-26 100.00 100.00 99.50 100.00 0.0M
2023-07-25 101.00 101.00 99.00 99.50 0.0M
2023-07-24 101.00 102.00 101.00 101.00 0.0M
2023-07-21 100.00 101.00 100.00 101.00 0.0M
2023-07-20 99.00 100.00 98.00 100.00 0.0M
2023-07-19 98.50 99.00 98.00 99.00 0.0M
2023-07-18 98.00 98.50 97.50 98.00 0.0M
2023-07-17 99.50 99.50 98.00 98.00 0.0M
2023-07-14 99.50 99.50 98.00 99.00 0.0M
2023-07-13 99.50 99.50 98.00 99.00 0.0M
2023-07-12 100.00 100.00 99.50 99.50 0.0M
2023-07-11 99.00 100.00 99.00 100.00 0.0M
2023-07-10 99.00 99.00 97.50 98.50 0.0M
2023-07-07 100.00 101.00 98.50 98.50 0.0M
2023-07-06 100.00 101.00 97.00 100.00 0.0M
2023-07-05 100.00 101.00 99.50 100.00 0.0M
2023-07-04 100.00 100.00 100.00 100.00 0.0M
2023-07-03 99.50 101.00 99.00 100.00 0.0M
2023-06-30 99.50 99.50 98.00 99.00 0.0M
2023-06-29 98.00 100.00 97.50 99.00 0.0M
2023-06-28 100.00 100.00 98.50 98.50 0.0M
2023-06-27 99.50 99.50 99.00 99.50 0.0M
2023-06-26 97.00 99.00 97.00 99.00 0.0M
2023-06-23 98.50 98.50 96.50 96.50 0.0M
2023-06-22 100.00 100.00 98.00 98.00 0.0M
2023-06-21 102.00 102.00 100.00 100.00 0.0M
2023-06-20 103.00 103.00 101.00 102.00 0.0M
2023-06-19 102.00 103.00 102.00 103.00 0.0M
2023-06-16 102.00 103.00 102.00 103.00 0.0M
2023-06-15 103.00 103.00 101.00 102.00 0.0M
2023-06-14 104.00 104.00 102.00 102.00 0.0M
2023-06-13 103.00 105.00 102.00 103.00 0.0M
2023-06-12 105.00 105.00 103.00 103.00 0.0M
2023-06-09 104.00 105.00 104.00 105.00 0.0M
2023-06-08 105.00 105.00 103.00 104.00 0.0M
2023-06-07 102.00 105.00 102.00 105.00 0.0M
2023-06-06 101.00 102.00 101.00 102.00 0.0M
2023-06-05 100.00 102.00 100.00 101.00 0.0M
2023-06-02 97.00 100.00 97.00 100.00 0.0M
2023-06-01 97.50 97.50 95.50 96.50 0.0M
2023-05-31 97.00 98.00 97.00 97.50 0.0M
2023-05-30 97.00 97.00 96.50 96.50 0.0M
2023-05-29 96.50 97.00 96.50 97.00 0.0M
2023-05-26 95.50 96.50 94.50 96.50 0.0M
2023-05-25 96.00 96.00 95.00 95.50 0.0M
2023-05-24 98.00 98.00 96.00 96.00 0.0M
2023-05-23 98.00 98.50 97.50 97.50 0.0M
2023-05-22 98.00 98.50 97.50 97.50 0.0M
2023-05-19 99.00 99.50 98.00 98.00 0.0M
2023-05-18 98.00 99.00 98.00 98.00 0.0M
2023-05-17 97.50 98.00 97.00 98.00 0.0M
2023-05-16 99.50 99.50 97.00 97.00 0.0M
2023-05-15 101.00 101.00 99.00 99.50 0.0M
2023-05-12 101.00 101.00 100.00 101.00 0.0M
2023-05-11 100.00 101.00 99.50 101.00 0.0M
2023-05-10 100.00 101.00 99.00 100.00 0.0M
2023-05-09 100.00 100.00 99.50 100.00 0.0M
2023-05-08 99.50 100.00 99.50 100.00 0.0M
2023-05-05 98.50 99.50 98.50 99.50 0.0M
2023-05-04 98.50 99.00 98.00 98.00 0.0M
2023-05-03 99.00 99.50 98.50 98.50 0.0M
2023-05-02 101.00 101.00 98.00 99.00 0.0M
2023-04-28 96.50 100.00 96.50 100.00 0.0M
2023-04-27 94.00 96.50 94.00 96.50 0.0M
2023-04-26 95.50 95.50 94.00 94.00 0.0M
2023-04-25 96.00 96.00 95.00 95.50 0.0M
2023-04-24 96.50 96.50 95.50 96.00 0.0M
2023-04-21 96.50 97.00 95.00 97.00 0.0M
2023-04-20 97.00 97.00 96.50 97.00 0.0M
2023-04-19 96.00 97.50 95.50 97.50 0.0M
2023-04-18 97.00 97.00 95.50 96.50 0.0M
2023-04-17 94.00 97.00 94.00 97.00 0.0M
2023-04-14 93.50 94.50 93.50 94.00 0.0M
2023-04-13 94.50 94.50 92.50 94.00 0.0M
2023-04-12 95.50 96.00 94.50 94.50 0.0M
2023-04-11 96.00 96.00 95.00 95.50 0.0M
2023-04-06 94.50 95.50 94.00 95.50 0.0M
2023-04-05 94.00 95.00 94.00 95.00 0.0M
2023-04-04 95.00 95.00 93.00 94.00 0.0M
2023-04-03 97.00 97.00 95.00 95.00 0.0M
2023-03-31 94.50 96.00 94.50 96.00 0.0M
2023-03-30 93.50 94.00 93.50 94.00 0.0M
2023-03-29 93.00 94.50 92.50 94.50 0.0M
2023-03-28 92.50 92.50 91.00 92.50 0.0M
2023-03-27 93.00 93.00 92.50 92.50 0.0M
2023-03-24 90.50 93.00 90.50 93.00 0.0M
2023-03-23 91.50 91.50 90.00 90.50 0.0M
2023-03-22 94.50 94.50 91.50 91.50 0.0M
2023-03-21 96.00 96.00 93.00 94.50 0.0M
2023-03-20 94.00 96.50 94.00 96.00 0.0M
2023-03-17 98.50 98.50 95.00 95.00 0.0M
2023-03-16 101.00 101.00 98.00 99.00 0.0M
2023-03-15 100.00 102.00 100.00 101.00 0.0M
2023-03-14 101.00 101.00 100.00 100.00 0.0M
2023-03-13 100.00 101.00 99.50 101.00 0.0M
2023-03-10 103.00 103.00 99.00 99.50 0.0M
2023-03-09 107.00 107.00 104.00 104.00 0.0M
2023-03-08 106.00 108.00 106.00 107.00 0.0M
2023-03-07 109.00 109.00 106.00 106.00 0.0M
2023-03-06 109.00 110.00 109.00 109.00 0.0M
2023-03-03 107.00 109.00 107.00 109.00 0.0M
2023-03-02 105.00 107.00 104.00 107.00 0.0M
2023-03-01 108.00 108.00 104.00 105.00 0.0M
2023-02-28 108.00 109.00 107.00 108.00 0.0M
2023-02-27 110.00 110.00 108.00 108.00 0.0M
2023-02-24 111.00 111.00 109.00 110.00 0.0M
2023-02-23 110.00 111.00 110.00 110.00 0.0M
2023-02-22 110.00 111.00 110.00 110.00 0.0M
2023-02-21 112.00 112.00 110.00 110.00 0.0M
2023-02-20 112.00 112.00 111.00 112.00 0.0M
2023-02-17 112.00 112.00 110.00 112.00 0.0M
2023-02-16 113.00 113.00 111.00 112.00 0.0M
2023-02-15 113.00 113.00 112.00 113.00 0.0M
2023-02-14 114.00 114.00 113.00 113.00 0.0M
2023-02-13 114.00 115.00 114.00 114.00 0.0M
2023-02-10 113.00 114.00 113.00 114.00 0.0M
2023-02-09 115.00 115.00 113.00 113.00 0.0M
2023-02-08 115.00 115.00 114.00 115.00 0.0M
2023-02-07 114.00 115.00 113.00 115.00 0.0M
2023-02-06 112.00 114.00 111.00 114.00 0.0M
2023-02-03 115.00 115.00 111.00 112.00 0.0M
2023-02-02 112.00 115.00 112.00 115.00 0.0M
2023-02-01 113.00 113.00 111.00 112.00 0.0M
2023-01-31 110.00 112.00 110.00 112.00 0.0M
2023-01-30 111.00 111.00 110.00 110.00 0.0M
2023-01-27 110.00 111.00 110.00 111.00 0.0M
2023-01-26 109.00 110.00 109.00 109.00 0.0M
2023-01-25 108.00 108.00 107.00 108.00 0.0M
2023-01-24 105.00 108.00 105.00 108.00 0.0M
2023-01-23 105.00 106.00 105.00 105.00 0.0M
2023-01-20 105.00 105.00 104.00 105.00 0.0M
2023-01-19 106.00 106.00 105.00 105.00 0.0M
2023-01-18 109.00 109.00 106.00 106.00 0.0M
2023-01-17 108.00 109.00 108.00 108.00 0.0M
2023-01-16 108.00 109.00 108.00 108.00 0.0M
2023-01-13 108.00 108.00 107.00 108.00 0.0M
2023-01-12 109.00 109.00 108.00 108.00 0.0M
2023-01-11 105.00 109.00 105.00 109.00 0.0M
2023-01-10 105.00 105.00 104.00 105.00 0.0M
2023-01-09 106.00 106.00 105.00 105.00 0.0M
2023-01-06 104.00 106.00 104.00 106.00 0.0M
2023-01-05 106.00 106.00 103.00 104.00 0.0M
2023-01-04 104.00 106.00 104.00 106.00 0.0M
2023-01-03 105.00 106.00 104.00 104.00 0.0M
2023-01-02 106.00 106.00 104.00 105.00 0.0M