23,770€
-3,53%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 24,24 | 24,35 | 23,90 | 24,05 | -0,25% | - |
| 19.06.2025 | 24,06 | 24,21 | 23,89 | 24,11 | 0,04% | 100,00 |
| 18.06.2025 | 23,87 | 24,26 | 23,74 | 24,10 | 1,18% | - |
| 17.06.2025 | 23,79 | 24,17 | 23,65 | 23,82 | -0,17% | - |
| 16.06.2025 | 23,37 | 23,96 | 23,35 | 23,86 | 2,14% | - |
| 13.06.2025 | 23,21 | 23,56 | 23,19 | 23,36 | -1,39% | - |
| 12.06.2025 | 23,58 | 23,70 | 23,31 | 23,69 | 0,13% | - |
| 11.06.2025 | 23,95 | 24,05 | 23,56 | 23,66 | -1,46% | - |
| 10.06.2025 | 23,65 | 24,11 | 23,34 | 24,01 | 1,95% | 7,00 |
| 09.06.2025 | 23,55 | 23,69 | 23,39 | 23,55 | -0,21% | - |
| 06.06.2025 | 23,69 | 23,73 | 23,44 | 23,60 | -0,17% | - |
| 05.06.2025 | 23,73 | 23,97 | 23,44 | 23,64 | -0,46% | - |
| 04.06.2025 | 23,63 | 23,77 | 23,45 | 23,75 | 0,51% | - |
| 03.06.2025 | 23,89 | 23,93 | 23,57 | 23,63 | -1,50% | - |
| 02.06.2025 | 24,16 | 24,40 | 23,59 | 23,99 | -1,11% | - |
| 30.05.2025 | 24,43 | 24,85 | 24,06 | 24,26 | -0,70% | - |
| 29.05.2025 | 24,17 | 24,47 | 24,02 | 24,43 | 1,16% | 10,00 |
| 28.05.2025 | 23,68 | 24,33 | 23,62 | 24,15 | 1,81% | - |
| 27.05.2025 | 23,39 | 23,90 | 23,33 | 23,72 | 1,32% | - |
| 26.05.2025 | 24,05 | 24,07 | 23,15 | 23,41 | -1,10% | 60,00 |
| 23.05.2025 | 24,33 | 24,35 | 23,57 | 23,67 | -2,71% | 3,00 |
| 22.05.2025 | 22,76 | 24,70 | 22,76 | 24,33 | 7,04% | 513,00 |
| 21.05.2025 | 22,63 | 22,85 | 22,38 | 22,73 | 0,26% | 2.600,00 |
| 20.05.2025 | 23,08 | 23,08 | 22,61 | 22,67 | -1,82% | 800,00 |
| 19.05.2025 | 22,76 | 23,36 | 22,24 | 23,09 | 0,92% | 1.058,00 |
| 16.05.2025 | 22,75 | 23,01 | 22,49 | 22,88 | 0,53% | 900,00 |
| 15.05.2025 | 22,63 | 22,93 | 22,09 | 22,76 | 0,26% | 770,00 |
| 14.05.2025 | 22,98 | 23,13 | 22,54 | 22,70 | -1,26% | - |
| 13.05.2025 | 22,89 | 23,12 | 22,26 | 22,99 | -0,26% | - |
| 12.05.2025 | 23,18 | 23,28 | 22,65 | 23,05 | 0,04% | 1.320,00 |
| 09.05.2025 | 22,83 | 23,09 | 22,51 | 23,04 | -3,23% | 200,00 |
| 08.05.2025 | 24,32 | 24,32 | 23,59 | 23,81 | -1,61% | 200,00 |
| 07.05.2025 | 24,26 | 24,28 | 23,39 | 24,20 | 0,12% | 600,00 |
| 06.05.2025 | 24,14 | 24,34 | 23,62 | 24,17 | 0,46% | 494,00 |
| 05.05.2025 | 23,76 | 24,16 | 23,74 | 24,06 | 0,80% | 500,00 |
| 02.05.2025 | 23,95 | 24,08 | 23,65 | 23,87 | -0,29% | 3,00 |
| 30.04.2025 | 23,69 | 24,10 | 23,41 | 23,94 | 0,93% | - |
| 29.04.2025 | 23,58 | 24,32 | 23,54 | 23,72 | 0,55% | - |
| 28.04.2025 | 24,01 | 24,19 | 23,46 | 23,59 | -2,08% | - |
| 25.04.2025 | 24,44 | 24,59 | 23,96 | 24,09 | -1,43% | - |
| 24.04.2025 | 23,91 | 24,74 | 23,85 | 24,44 | 2,17% | - |
| 23.04.2025 | 24,64 | 24,73 | 23,83 | 23,92 | -2,01% | - |
| 22.04.2025 | 24,17 | 24,75 | 24,11 | 24,41 | 0,95% | 100,00 |
| 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% | - |