25,725€
-4,01%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,43 | 27,70 | 26,98 | 27,03 | -1,46% | 14.000,00 |
| 04.05.2026 | 27,33 | 27,68 | 27,20 | 27,43 | 0,55% | 13,00 |
| 30.04.2026 | 26,53 | 27,35 | 26,48 | 27,28 | 2,44% | - |
| 29.04.2026 | 26,98 | 26,98 | 26,60 | 26,63 | -0,65% | 14,00 |
| 28.04.2026 | 26,70 | 27,13 | 26,68 | 26,80 | 0,47% | 380,00 |
| 27.04.2026 | 26,35 | 26,75 | 26,28 | 26,68 | 1,23% | 3.800,00 |
| 24.04.2026 | 25,88 | 26,58 | 25,83 | 26,35 | 1,93% | 30,00 |
| 23.04.2026 | 26,05 | 26,40 | 25,58 | 25,85 | -1,15% | - |
| 22.04.2026 | 26,40 | 26,58 | 26,10 | 26,15 | -0,29% | - |
| 21.04.2026 | 26,48 | 26,65 | 26,18 | 26,23 | -0,66% | 8.859,00 |
| 20.04.2026 | 26,35 | 26,83 | 26,33 | 26,40 | -0,85% | - |
| 17.04.2026 | 26,33 | 26,90 | 26,33 | 26,63 | 1,24% | - |
| 16.04.2026 | 26,43 | 26,80 | 26,28 | 26,30 | -0,19% | - |
| 15.04.2026 | 25,98 | 26,63 | 25,93 | 26,35 | 0,76% | - |
| 14.04.2026 | 25,88 | 26,53 | 25,88 | 26,15 | 0,00% | - |
| 13.04.2026 | 25,48 | 26,35 | 25,38 | 26,15 | 2,05% | - |
| 10.04.2026 | 25,78 | 26,00 | 25,45 | 25,63 | -0,68% | - |
| 09.04.2026 | 25,73 | 25,90 | 25,53 | 25,80 | -0,10% | - |
| 08.04.2026 | 25,63 | 26,00 | 25,00 | 25,83 | 2,69% | 1.000,00 |
| 07.04.2026 | 25,05 | 25,30 | 24,45 | 25,15 | 0,23% | 14,00 |
| 02.04.2026 | 24,41 | 25,50 | 24,41 | 25,09 | -0,87% | 3.770,00 |
| 01.04.2026 | 24,65 | 25,46 | 24,63 | 25,31 | 2,93% | 343,00 |
| 31.03.2026 | 23,94 | 24,61 | 23,84 | 24,59 | 3,28% | 5.600,00 |
| 30.03.2026 | 22,90 | 24,09 | 22,84 | 23,81 | 4,11% | 28,00 |
| 27.03.2026 | 23,17 | 23,22 | 21,69 | 22,87 | -1,17% | - |
| 26.03.2026 | 23,41 | 23,65 | 23,00 | 23,14 | -1,87% | 12,00 |
| 25.03.2026 | 23,43 | 24,05 | 23,34 | 23,58 | 0,86% | 3.600,00 |
| 24.03.2026 | 23,35 | 23,87 | 23,14 | 23,38 | -0,47% | - |
| 23.03.2026 | 23,61 | 24,04 | 22,86 | 23,49 | -1,30% | 11.000,00 |
| 20.03.2026 | 24,73 | 25,07 | 23,71 | 23,80 | -3,84% | 10.512,00 |
| 19.03.2026 | 25,09 | 25,15 | 24,58 | 24,75 | -0,72% | - |
| 18.03.2026 | 25,15 | 25,42 | 24,91 | 24,93 | 0,32% | - |
| 17.03.2026 | 24,73 | 25,28 | 24,72 | 24,85 | 0,12% | - |
| 16.03.2026 | 24,67 | 25,25 | 24,61 | 24,82 | 1,18% | 11.700,00 |
| 13.03.2026 | 24,93 | 24,95 | 24,51 | 24,53 | -1,64% | 12.500,00 |
| 12.03.2026 | 25,07 | 25,19 | 24,78 | 24,94 | -1,11% | 11.600,00 |
| 11.03.2026 | 25,27 | 25,46 | 25,03 | 25,22 | 0,00% | - |
| 10.03.2026 | 25,49 | 25,73 | 25,19 | 25,22 | -1,37% | 56,00 |
| 09.03.2026 | 25,13 | 25,73 | 24,75 | 25,57 | -1,01% | 66,00 |
| 06.03.2026 | 25,56 | 25,94 | 25,54 | 25,83 | 1,29% | 2.101,00 |
| 05.03.2026 | 25,42 | 25,90 | 25,33 | 25,50 | -0,08% | 4.648,00 |
| 04.03.2026 | 25,35 | 25,68 | 25,28 | 25,52 | 0,24% | 2.000,00 |
| 03.03.2026 | 25,62 | 25,78 | 25,17 | 25,46 | -1,13% | 1.728,00 |
| 02.03.2026 | 26,06 | 26,46 | 25,74 | 25,75 | -2,20% | 56,00 |
| 27.02.2026 | 26,00 | 26,70 | 25,99 | 26,33 | 1,11% | - |
| 26.02.2026 | 25,88 | 26,14 | 25,80 | 26,04 | 0,39% | - |
| 25.02.2026 | 25,97 | 26,08 | 25,78 | 25,94 | -0,04% | - |
| 24.02.2026 | 26,09 | 26,34 | 25,91 | 25,95 | -0,50% | 910,00 |
| 23.02.2026 | 25,92 | 26,27 | 25,83 | 26,08 | 0,35% | - |
| 20.02.2026 | 25,85 | 26,28 | 25,79 | 25,99 | 0,70% | 3.100,00 |
| 19.02.2026 | 25,38 | 25,84 | 25,36 | 25,81 | 1,61% | - |
| 18.02.2026 | 25,88 | 26,11 | 25,37 | 25,40 | -1,78% | 4.750,00 |
| 17.02.2026 | 25,44 | 26,07 | 25,37 | 25,86 | 1,41% | - |
| 16.02.2026 | 25,27 | 25,83 | 25,19 | 25,50 | 0,99% | 11.000,00 |
| 13.02.2026 | 25,23 | 25,40 | 24,99 | 25,25 | 0,00% | - |
| 12.02.2026 | 25,61 | 25,85 | 25,22 | 25,25 | -1,25% | 520,00 |
| 11.02.2026 | 25,42 | 25,95 | 25,39 | 25,57 | 0,67% | 5.000,00 |
| 10.02.2026 | 25,37 | 25,86 | 25,26 | 25,40 | 0,00% | 2.850,00 |
| 09.02.2026 | 25,09 | 25,45 | 24,82 | 25,40 | 1,40% | 770,00 |
| 06.02.2026 | 24,75 | 25,25 | 24,70 | 25,05 | 1,33% | 3.100,00 |
| 05.02.2026 | 24,76 | 25,09 | 24,52 | 24,72 | -0,04% | 2.940,00 |
| 04.02.2026 | 25,04 | 25,27 | 24,70 | 24,73 | -1,16% | 25,00 |
| 03.02.2026 | 25,07 | 25,18 | 24,92 | 25,02 | -0,12% | - |
| 02.02.2026 | 24,81 | 25,30 | 24,75 | 25,05 | -0,28% | - |
| 30.01.2026 | 25,28 | 25,33 | 25,07 | 25,12 | -0,83% | - |
| 29.01.2026 | 25,21 | 25,59 | 25,15 | 25,33 | 0,60% | 15,00 |
| 28.01.2026 | 24,74 | 25,28 | 24,71 | 25,18 | 1,66% | 1.900,00 |
| 27.01.2026 | 24,79 | 25,10 | 24,61 | 24,77 | 0,24% | - |
| 26.01.2026 | 24,67 | 24,99 | 24,62 | 24,71 | 0,16% | - |
| 23.01.2026 | 24,47 | 24,78 | 24,37 | 24,67 | 0,86% | - |
| 22.01.2026 | 24,47 | 24,76 | 24,32 | 24,46 | 0,20% | - |
| 21.01.2026 | 24,21 | 24,51 | 24,07 | 24,41 | 1,16% | - |
| 20.01.2026 | 24,86 | 24,96 | 24,07 | 24,13 | -3,05% | 1.130,00 |
| 19.01.2026 | 24,63 | 25,02 | 24,53 | 24,89 | 0,04% | 1.050,00 |
| 16.01.2026 | 24,96 | 25,17 | 24,80 | 24,88 | -0,32% | 10.620,00 |
| 15.01.2026 | 24,35 | 25,27 | 24,32 | 24,96 | 2,76% | 13.800,00 |
| 14.01.2026 | 24,63 | 24,76 | 23,88 | 24,29 | -1,54% | 9.038,00 |
| 13.01.2026 | 24,51 | 24,85 | 24,20 | 24,67 | 0,57% | 22,00 |
| 12.01.2026 | 24,34 | 24,63 | 24,18 | 24,53 | 0,74% | 16.800,00 |
| 09.01.2026 | 23,91 | 24,44 | 23,90 | 24,35 | -0,33% | 567,00 |
| 08.01.2026 | 23,33 | 24,47 | 23,31 | 24,43 | 4,36% | - |
| 07.01.2026 | 22,31 | 23,44 | 22,25 | 23,41 | 4,84% | 4.409,00 |
| 06.01.2026 | 22,42 | 22,45 | 22,13 | 22,33 | -0,36% | 135,00 |
| 05.01.2026 | 22,54 | 22,62 | 22,06 | 22,41 | -0,53% | 3.019,00 |
| 02.01.2026 | 22,52 | 22,81 | 22,41 | 22,53 | 0,13% | - |
| 30.12.2025 | 22,54 | 22,62 | 22,42 | 22,50 | -0,27% | - |
| 29.12.2025 | 22,44 | 22,80 | 22,44 | 22,56 | -0,40% | - |
| 23.12.2025 | 22,87 | 22,95 | 22,62 | 22,65 | -0,92% | 2.517,00 |
| 22.12.2025 | 22,78 | 23,01 | 22,68 | 22,86 | 0,26% | 12,00 |
| 19.12.2025 | 22,95 | 23,13 | 22,69 | 22,80 | -0,61% | 1.100,00 |
| 18.12.2025 | 22,96 | 23,14 | 22,90 | 22,94 | 0,04% | - |
| 17.12.2025 | 23,03 | 23,18 | 22,90 | 22,93 | -0,30% | - |
| 16.12.2025 | 22,67 | 23,03 | 22,65 | 23,00 | 1,63% | - |
| 15.12.2025 | 22,95 | 23,21 | 22,62 | 22,63 | -0,96% | - |
| 12.12.2025 | 22,65 | 22,96 | 22,46 | 22,85 | 0,97% | 4.250,00 |
| 11.12.2025 | 22,89 | 23,00 | 22,33 | 22,63 | -1,74% | - |
| 10.12.2025 | 23,01 | 23,24 | 22,88 | 23,03 | 0,00% | - |
| 09.12.2025 | 23,29 | 23,37 | 23,01 | 23,03 | -0,90% | 200,00 |
| 08.12.2025 | 23,80 | 24,05 | 23,06 | 23,24 | -2,48% | 588,00 |
| 05.12.2025 | 24,24 | 24,37 | 23,81 | 23,83 | -1,65% | - |