24,050€
-0,04%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,03 | 24,13 | 23,73 | 24,06 | 0,00% | 83,00 |
| 06.11.2025 | 24,00 | 24,13 | 23,91 | 24,06 | 0,04% | 200,00 |
| 05.11.2025 | 23,77 | 24,19 | 23,71 | 24,05 | 0,88% | - |
| 04.11.2025 | 23,45 | 24,17 | 23,37 | 23,84 | -0,29% | 128,00 |
| 03.11.2025 | 24,17 | 24,29 | 23,81 | 23,91 | -0,87% | - |
| 31.10.2025 | 24,28 | 24,49 | 24,05 | 24,12 | -0,82% | - |
| 30.10.2025 | 24,45 | 24,50 | 24,14 | 24,32 | -0,25% | - |
| 29.10.2025 | 24,49 | 24,78 | 24,31 | 24,38 | -0,53% | 300,00 |
| 28.10.2025 | 24,80 | 25,12 | 24,38 | 24,51 | -1,37% | - |
| 27.10.2025 | 24,61 | 25,07 | 24,47 | 24,85 | 1,64% | 615,00 |
| 24.10.2025 | 24,85 | 24,89 | 24,41 | 24,45 | -1,57% | 2,00 |
| 23.10.2025 | 24,55 | 24,86 | 24,27 | 24,84 | 1,18% | 689,00 |
| 22.10.2025 | 24,50 | 24,93 | 24,42 | 24,55 | 0,08% | 716,00 |
| 21.10.2025 | 24,46 | 24,82 | 24,27 | 24,53 | 0,25% | - |
| 20.10.2025 | 24,36 | 24,50 | 24,13 | 24,47 | 1,03% | - |
| 17.10.2025 | 24,41 | 24,85 | 24,16 | 24,22 | -1,54% | 357,00 |
| 16.10.2025 | 24,20 | 24,81 | 24,20 | 24,60 | 1,69% | - |
| 15.10.2025 | 24,46 | 24,53 | 24,05 | 24,19 | -0,70% | 2,00 |
| 14.10.2025 | 24,12 | 24,73 | 23,99 | 24,36 | 0,91% | 32,00 |
| 13.10.2025 | 23,52 | 24,19 | 23,26 | 24,14 | 3,65% | 2,00 |
| 10.10.2025 | 23,44 | 23,84 | 23,26 | 23,29 | -0,56% | 630,00 |
| 09.10.2025 | 23,41 | 23,74 | 23,24 | 23,42 | 0,04% | 2,00 |
| 08.10.2025 | 23,71 | 23,74 | 23,35 | 23,41 | -1,22% | 501,00 |
| 07.10.2025 | 23,75 | 23,99 | 23,67 | 23,70 | -0,29% | - |
| 06.10.2025 | 23,73 | 23,94 | 23,52 | 23,77 | 0,13% | - |
| 03.10.2025 | 23,64 | 23,89 | 23,49 | 23,74 | 0,59% | - |
| 02.10.2025 | 23,25 | 23,88 | 23,23 | 23,60 | 1,59% | 618,00 |
| 01.10.2025 | 23,39 | 23,70 | 23,14 | 23,23 | -0,90% | 3,00 |
| 30.09.2025 | 23,22 | 23,52 | 23,11 | 23,44 | 0,86% | - |
| 29.09.2025 | 22,93 | 23,33 | 22,89 | 23,24 | 1,84% | 1,00 |
| 26.09.2025 | 22,57 | 22,98 | 22,57 | 22,82 | 1,06% | - |
| 25.09.2025 | 22,71 | 22,91 | 22,48 | 22,58 | -0,57% | - |
| 24.09.2025 | 22,53 | 22,93 | 22,53 | 22,71 | 0,44% | - |
| 23.09.2025 | 22,71 | 23,07 | 22,58 | 22,61 | -0,57% | - |
| 22.09.2025 | 22,39 | 22,81 | 22,25 | 22,74 | 1,84% | 3,00 |
| 19.09.2025 | 22,51 | 22,68 | 22,31 | 22,33 | -0,71% | 2,00 |
| 18.09.2025 | 22,72 | 22,84 | 22,46 | 22,49 | -0,71% | 553,00 |
| 17.09.2025 | 22,23 | 22,88 | 22,18 | 22,65 | 1,21% | 553,00 |
| 16.09.2025 | 22,61 | 22,69 | 22,24 | 22,38 | -0,93% | - |
| 15.09.2025 | 22,65 | 22,90 | 22,55 | 22,59 | -1,14% | - |
| 12.09.2025 | 22,81 | 22,99 | 22,72 | 22,85 | 1,11% | - |
| 11.09.2025 | 22,34 | 22,68 | 22,32 | 22,60 | 0,98% | - |
| 10.09.2025 | 22,73 | 22,79 | 22,19 | 22,38 | -1,41% | 5,00 |
| 09.09.2025 | 22,66 | 23,00 | 22,55 | 22,70 | -0,04% | - |
| 08.09.2025 | 22,75 | 23,00 | 22,67 | 22,71 | -0,09% | - |
| 05.09.2025 | 22,29 | 22,76 | 22,04 | 22,73 | 2,07% | - |
| 04.09.2025 | 22,47 | 22,61 | 22,20 | 22,27 | -0,85% | 187,00 |
| 03.09.2025 | 22,61 | 22,73 | 22,24 | 22,46 | -1,06% | - |
| 02.09.2025 | 23,28 | 23,31 | 22,50 | 22,70 | -2,70% | 208,00 |
| 01.09.2025 | 23,49 | 23,78 | 23,25 | 23,33 | -0,68% | - |
| 29.08.2025 | 23,75 | 23,93 | 23,41 | 23,49 | -1,18% | 257,00 |
| 28.08.2025 | 23,43 | 24,76 | 23,39 | 23,77 | 1,54% | 1.718,00 |
| 27.08.2025 | 23,36 | 23,67 | 23,17 | 23,41 | 0,30% | 2,00 |
| 26.08.2025 | 23,45 | 23,75 | 23,24 | 23,34 | -0,89% | - |
| 25.08.2025 | 23,50 | 23,82 | 23,44 | 23,55 | 0,08% | - |
| 22.08.2025 | 23,34 | 23,71 | 23,26 | 23,53 | 0,64% | 169,00 |
| 21.08.2025 | 23,46 | 23,52 | 23,12 | 23,38 | -0,60% | 126,00 |
| 20.08.2025 | 23,39 | 23,61 | 23,33 | 23,52 | 0,21% | 380,00 |
| 19.08.2025 | 23,61 | 23,80 | 23,39 | 23,47 | -0,76% | - |
| 18.08.2025 | 23,73 | 24,14 | 23,51 | 23,65 | -0,17% | 317,00 |
| 15.08.2025 | 23,83 | 23,91 | 23,58 | 23,69 | -0,50% | - |
| 14.08.2025 | 23,29 | 23,87 | 23,24 | 23,81 | 2,06% | - |
| 13.08.2025 | 23,47 | 23,47 | 23,24 | 23,33 | -0,38% | - |
| 12.08.2025 | 23,79 | 23,82 | 23,36 | 23,42 | -1,31% | - |
| 11.08.2025 | 24,09 | 24,12 | 23,66 | 23,73 | -1,41% | - |
| 08.08.2025 | 24,28 | 24,31 | 23,83 | 24,07 | -0,78% | - |
| 07.08.2025 | 23,67 | 24,39 | 23,63 | 24,26 | 2,97% | 659,00 |
| 06.08.2025 | 23,55 | 23,86 | 23,52 | 23,56 | 0,43% | - |
| 05.08.2025 | 23,41 | 23,64 | 23,21 | 23,46 | 0,30% | 548,00 |
| 04.08.2025 | 23,50 | 23,72 | 23,04 | 23,39 | -0,09% | 2.039,00 |
| 01.08.2025 | 23,30 | 23,44 | 23,02 | 23,41 | 0,09% | - |
| 31.07.2025 | 23,30 | 23,53 | 23,20 | 23,39 | 0,60% | - |
| 30.07.2025 | 23,42 | 23,44 | 23,16 | 23,25 | -0,64% | 22,00 |
| 29.07.2025 | 23,41 | 23,49 | 23,22 | 23,40 | 0,04% | - |
| 28.07.2025 | 23,54 | 23,66 | 23,28 | 23,39 | 0,04% | - |
| 25.07.2025 | 23,57 | 23,57 | 23,15 | 23,38 | -0,85% | 225,00 |
| 24.07.2025 | 23,73 | 23,74 | 23,15 | 23,58 | -0,80% | 3.481,00 |
| 23.07.2025 | 23,87 | 23,91 | 23,32 | 23,77 | 0,64% | 1.263,00 |
| 22.07.2025 | 23,57 | 23,64 | 23,43 | 23,62 | 0,17% | 1.397,00 |
| 21.07.2025 | 23,10 | 23,66 | 23,08 | 23,58 | 2,08% | 4.269,00 |
| 18.07.2025 | 23,48 | 23,49 | 23,00 | 23,10 | -1,24% | 2.550,00 |
| 17.07.2025 | 23,29 | 23,46 | 22,99 | 23,39 | 0,47% | - |
| 16.07.2025 | 23,29 | 23,32 | 23,01 | 23,28 | -0,21% | - |
| 15.07.2025 | 23,67 | 23,73 | 23,31 | 23,33 | -1,31% | 523,00 |
| 14.07.2025 | 23,09 | 23,67 | 23,05 | 23,64 | 1,68% | - |
| 11.07.2025 | 23,35 | 23,71 | 23,09 | 23,25 | -0,68% | 128,00 |
| 10.07.2025 | 23,53 | 23,64 | 23,36 | 23,41 | -0,59% | - |
| 09.07.2025 | 23,18 | 23,86 | 22,96 | 23,55 | 1,51% | 5.736,00 |
| 08.07.2025 | 23,32 | 23,59 | 23,12 | 23,20 | -1,19% | 800,00 |
| 07.07.2025 | 23,57 | 23,62 | 23,22 | 23,48 | -0,04% | - |
| 04.07.2025 | 23,79 | 23,84 | 23,44 | 23,49 | -1,67% | - |
| 03.07.2025 | 23,79 | 24,03 | 23,71 | 23,89 | 0,46% | - |
| 02.07.2025 | 24,69 | 24,69 | 23,72 | 23,78 | -3,49% | 137,00 |
| 01.07.2025 | 24,33 | 24,80 | 24,18 | 24,64 | 1,44% | - |
| 30.06.2025 | 24,45 | 24,81 | 24,23 | 24,29 | -0,37% | - |
| 27.06.2025 | 24,31 | 24,54 | 24,05 | 24,38 | 0,25% | - |
| 26.06.2025 | 24,21 | 24,32 | 24,06 | 24,32 | 0,54% | - |
| 25.06.2025 | 24,23 | 24,49 | 24,02 | 24,19 | -0,12% | - |
| 24.06.2025 | 24,65 | 24,67 | 23,98 | 24,22 | -0,57% | 813,00 |
| 23.06.2025 | 23,98 | 24,37 | 23,62 | 24,36 | 1,29% | - |