24,190€
2,24%
Echtzeit-Aktienkurs CA IMMOB.ANL.
Bid:
Ask:
Aktienkurse zur CA IMMOB.ANL. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 23,91 | 24,45 | 23,84 | 24,18 | 2,20% | - |
| 16.04.2025 | 23,70 | 24,39 | 23,52 | 23,66 | -1,09% | - |
| 15.04.2025 | 22,80 | 24,04 | 22,76 | 23,92 | 4,82% | - |
| 14.04.2025 | 22,96 | 23,08 | 22,59 | 22,82 | -0,87% | - |
| 11.04.2025 | 21,98 | 23,03 | 21,51 | 23,02 | 4,68% | 500,00 |
| 10.04.2025 | 22,08 | 22,74 | 21,25 | 21,99 | -1,21% | 1.150,00 |
| 09.04.2025 | 21,31 | 22,47 | 20,18 | 22,26 | 3,01% | 1.206,00 |
| 08.04.2025 | 22,23 | 22,43 | 21,00 | 21,61 | -2,88% | 1.000,00 |
| 07.04.2025 | 21,96 | 22,47 | 21,30 | 22,25 | -0,67% | 1.920,00 |
| 04.04.2025 | 23,76 | 23,80 | 22,35 | 22,40 | -5,64% | 503,00 |
| 03.04.2025 | 22,65 | 23,96 | 22,30 | 23,74 | 3,85% | 790,00 |
| 02.04.2025 | 23,54 | 23,61 | 22,69 | 22,86 | -2,81% | 7,00 |
| 01.04.2025 | 22,70 | 23,64 | 22,09 | 23,52 | 3,66% | - |
| 31.03.2025 | 22,55 | 22,70 | 21,91 | 22,69 | 0,35% | 120,00 |
| 28.03.2025 | 22,33 | 22,73 | 22,12 | 22,61 | 1,30% | 875,00 |
| 27.03.2025 | 22,85 | 22,87 | 21,87 | 22,32 | -2,19% | - |
| 26.03.2025 | 22,47 | 22,97 | 22,24 | 22,82 | 1,65% | - |
| 25.03.2025 | 22,66 | 22,72 | 22,29 | 22,45 | -1,06% | - |
| 24.03.2025 | 22,54 | 22,73 | 22,24 | 22,69 | 0,71% | 1.068,00 |
| 21.03.2025 | 22,40 | 22,63 | 22,18 | 22,53 | 0,45% | 1.400,00 |
| 20.03.2025 | 22,46 | 22,51 | 22,13 | 22,43 | -0,18% | 200,00 |
| 19.03.2025 | 22,58 | 22,60 | 22,05 | 22,47 | -0,49% | 1.300,00 |
| 18.03.2025 | 22,90 | 22,92 | 22,22 | 22,58 | -1,35% | 720,00 |
| 17.03.2025 | 22,39 | 23,04 | 22,25 | 22,89 | 2,23% | - |
| 14.03.2025 | 22,54 | 23,42 | 21,91 | 22,39 | -0,13% | 538,00 |
| 13.03.2025 | 22,28 | 22,51 | 21,83 | 22,42 | 0,54% | 1.900,00 |
| 12.03.2025 | 22,25 | 22,81 | 21,89 | 22,30 | 0,36% | 4.079,00 |
| 11.03.2025 | 22,03 | 22,36 | 21,77 | 22,22 | 0,95% | 800,00 |
| 10.03.2025 | 22,48 | 22,48 | 21,81 | 22,01 | -2,00% | - |
| 07.03.2025 | 21,95 | 22,48 | 21,78 | 22,46 | 2,23% | - |
| 06.03.2025 | 22,53 | 22,65 | 21,92 | 21,97 | -2,49% | - |
| 05.03.2025 | 22,72 | 22,83 | 22,16 | 22,53 | -0,62% | - |
| 04.03.2025 | 22,61 | 22,87 | 22,37 | 22,67 | 0,31% | - |
| 03.03.2025 | 23,32 | 23,50 | 22,47 | 22,60 | -2,92% | - |
| 28.02.2025 | 23,08 | 23,57 | 22,95 | 23,28 | 0,69% | 10,00 |
| 27.02.2025 | 23,48 | 23,79 | 23,11 | 23,12 | -1,45% | - |
| 26.02.2025 | 23,71 | 23,86 | 23,39 | 23,46 | -0,89% | - |
| 25.02.2025 | 23,30 | 23,73 | 23,25 | 23,67 | 1,59% | - |
| 24.02.2025 | 22,84 | 23,57 | 22,82 | 23,30 | 2,64% | - |
| 21.02.2025 | 22,35 | 22,96 | 22,35 | 22,70 | 1,57% | - |
| 20.02.2025 | 22,62 | 22,79 | 22,33 | 22,35 | -1,19% | - |
| 19.02.2025 | 22,66 | 23,05 | 22,56 | 22,62 | -0,18% | - |
| 18.02.2025 | 22,82 | 22,95 | 22,58 | 22,66 | -0,70% | - |
| 17.02.2025 | 23,20 | 23,41 | 22,77 | 22,82 | -1,64% | - |
| 14.02.2025 | 22,92 | 23,58 | 22,92 | 23,20 | 1,22% | - |
| 13.02.2025 | 22,80 | 23,27 | 22,56 | 22,92 | 1,01% | - |
| 12.02.2025 | 22,95 | 23,27 | 22,63 | 22,69 | -1,13% | - |
| 11.02.2025 | 23,35 | 23,42 | 22,88 | 22,95 | -1,71% | - |
| 10.02.2025 | 23,57 | 23,91 | 23,31 | 23,35 | -0,93% | - |
| 07.02.2025 | 23,63 | 24,01 | 23,34 | 23,57 | -0,25% | - |
| 06.02.2025 | 23,50 | 23,66 | 23,15 | 23,63 | 0,55% | - |
| 05.02.2025 | 22,88 | 23,56 | 22,83 | 23,50 | 2,44% | - |
| 04.02.2025 | 23,16 | 23,61 | 22,87 | 22,94 | -0,99% | 18,00 |
| 03.02.2025 | 23,68 | 23,70 | 23,09 | 23,17 | -2,32% | - |
| 31.01.2025 | 23,67 | 23,97 | 23,44 | 23,72 | 0,25% | - |
| 30.01.2025 | 23,05 | 23,76 | 23,00 | 23,66 | 2,65% | - |
| 29.01.2025 | 23,08 | 23,47 | 22,93 | 23,05 | -0,04% | 12,00 |
| 28.01.2025 | 22,86 | 23,25 | 22,73 | 23,06 | 0,87% | - |
| 27.01.2025 | 22,34 | 23,17 | 22,09 | 22,86 | 2,14% | 10,00 |
| 24.01.2025 | 23,02 | 23,18 | 22,38 | 22,38 | -2,78% | - |
| 23.01.2025 | 22,46 | 23,02 | 22,42 | 23,02 | 2,49% | - |
| 22.01.2025 | 23,12 | 23,32 | 22,46 | 22,46 | -2,85% | - |
| 21.01.2025 | 22,36 | 23,12 | 22,25 | 23,12 | 3,40% | 18,00 |
| 20.01.2025 | 22,52 | 22,66 | 22,08 | 22,36 | -0,71% | - |
| 17.01.2025 | 22,50 | 22,65 | 22,18 | 22,52 | 0,09% | - |
| 16.01.2025 | 22,20 | 22,52 | 22,02 | 22,50 | 1,17% | - |
| 15.01.2025 | 21,61 | 22,41 | 21,48 | 22,24 | 2,92% | - |
| 14.01.2025 | 22,34 | 22,47 | 21,54 | 21,61 | -3,31% | - |
| 13.01.2025 | 22,34 | 22,71 | 22,19 | 22,35 | 0,04% | - |
| 10.01.2025 | 22,34 | 22,98 | 22,26 | 22,34 | 0,00% | - |
| 09.01.2025 | 21,86 | 22,52 | 21,74 | 22,34 | 2,20% | - |
| 08.01.2025 | 22,47 | 22,68 | 21,74 | 21,86 | -2,71% | 5,00 |
| 07.01.2025 | 22,76 | 23,07 | 22,42 | 22,47 | -1,27% | - |
| 06.01.2025 | 23,37 | 23,65 | 22,74 | 22,76 | -2,44% | - |
| 03.01.2025 | 23,56 | 23,85 | 23,31 | 23,33 | -0,98% | - |
| 02.01.2025 | 23,39 | 23,85 | 23,34 | 23,56 | 0,73% | 44,00 |
| 30.12.2024 | 23,38 | 23,87 | 23,18 | 23,39 | 0,26% | - |
| 27.12.2024 | 23,37 | 23,88 | 23,26 | 23,33 | -0,13% | - |
| 23.12.2024 | 23,15 | 23,77 | 23,06 | 23,36 | 1,13% | - |
| 20.12.2024 | 22,88 | 23,42 | 22,69 | 23,10 | 0,96% | 500,00 |
| 19.12.2024 | 22,79 | 23,31 | 22,70 | 22,88 | 0,44% | - |
| 18.12.2024 | 22,98 | 23,23 | 22,73 | 22,78 | -0,87% | - |
| 17.12.2024 | 23,16 | 23,25 | 22,96 | 22,98 | -0,78% | - |
| 16.12.2024 | 23,54 | 23,60 | 23,11 | 23,16 | -1,61% | - |
| 13.12.2024 | 23,52 | 23,84 | 23,40 | 23,54 | 0,09% | - |
| 12.12.2024 | 23,47 | 23,81 | 23,21 | 23,52 | 0,21% | - |
| 11.12.2024 | 23,52 | 23,94 | 23,41 | 23,47 | -0,21% | - |
| 10.12.2024 | 23,32 | 23,86 | 23,24 | 23,52 | 0,90% | - |
| 09.12.2024 | 24,03 | 24,11 | 23,17 | 23,31 | -3,00% | - |
| 06.12.2024 | 23,87 | 24,06 | 23,71 | 24,03 | 0,59% | - |
| 05.12.2024 | 23,91 | 24,20 | 23,85 | 23,89 | -0,04% | - |
| 04.12.2024 | 23,64 | 24,27 | 23,60 | 23,90 | 1,10% | - |
| 03.12.2024 | 23,73 | 23,91 | 23,39 | 23,64 | -0,38% | - |
| 02.12.2024 | 23,83 | 23,97 | 23,42 | 23,73 | -0,38% | - |
| 29.11.2024 | 23,48 | 24,49 | 23,15 | 23,82 | 1,45% | - |
| 28.11.2024 | 23,40 | 23,69 | 22,95 | 23,48 | 0,34% | - |
| 27.11.2024 | 22,89 | 23,40 | 22,72 | 23,40 | 2,23% | - |
| 26.11.2024 | 22,85 | 23,28 | 22,74 | 22,89 | 0,00% | - |
| 25.11.2024 | 23,03 | 23,11 | 22,63 | 22,89 | -0,52% | 30,00 |
| 22.11.2024 | 22,67 | 23,09 | 22,35 | 23,01 | 1,50% | - |