25,520€
0,91%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,25 | 25,82 | 25,19 | 25,51 | 0,87% | - |
| 13.02.2026 | 25,22 | 25,43 | 24,99 | 25,29 | 0,00% | - |
| 12.02.2026 | 25,73 | 25,77 | 25,18 | 25,29 | -1,67% | - |
| 11.02.2026 | 25,42 | 25,94 | 25,38 | 25,72 | 1,14% | - |
| 10.02.2026 | 25,26 | 25,86 | 25,24 | 25,43 | 0,43% | 194,00 |
| 09.02.2026 | 25,09 | 25,44 | 24,80 | 25,32 | 0,96% | 139,00 |
| 06.02.2026 | 24,89 | 25,25 | 24,70 | 25,08 | 0,97% | - |
| 05.02.2026 | 24,82 | 25,12 | 24,53 | 24,84 | 0,77% | 620,00 |
| 04.02.2026 | 24,97 | 25,26 | 24,62 | 24,65 | -1,00% | 500,00 |
| 03.02.2026 | 25,11 | 25,23 | 24,88 | 24,90 | -0,68% | - |
| 02.02.2026 | 24,82 | 25,29 | 24,65 | 25,07 | -0,24% | 481,00 |
| 30.01.2026 | 25,38 | 25,41 | 25,07 | 25,13 | -1,02% | 130,00 |
| 29.01.2026 | 25,33 | 25,58 | 25,15 | 25,39 | 1,16% | 842,00 |
| 28.01.2026 | 24,73 | 25,11 | 24,67 | 25,10 | 1,17% | 1.300,00 |
| 27.01.2026 | 24,84 | 24,86 | 24,80 | 24,81 | 0,12% | - |
| 26.01.2026 | 24,60 | 24,99 | 24,60 | 24,78 | 0,32% | - |
| 23.01.2026 | 24,50 | 24,77 | 24,37 | 24,70 | 0,90% | - |
| 22.01.2026 | 24,53 | 24,76 | 24,32 | 24,48 | -0,16% | 542,00 |
| 21.01.2026 | 24,11 | 24,61 | 24,06 | 24,52 | 2,25% | - |
| 20.01.2026 | 24,87 | 24,89 | 23,95 | 23,98 | -3,66% | - |
| 19.01.2026 | 24,55 | 25,00 | 24,22 | 24,89 | 0,04% | 420,00 |
| 16.01.2026 | 24,95 | 25,16 | 24,80 | 24,88 | -0,44% | - |
| 15.01.2026 | 24,40 | 25,25 | 24,33 | 24,99 | 2,75% | 248,00 |
| 14.01.2026 | 24,55 | 24,74 | 23,89 | 24,32 | -1,90% | 900,00 |
| 13.01.2026 | 24,55 | 24,86 | 24,19 | 24,79 | 1,02% | 351,00 |
| 12.01.2026 | 24,32 | 24,62 | 24,18 | 24,54 | 0,74% | 905,00 |
| 09.01.2026 | 24,14 | 24,43 | 23,90 | 24,36 | 2,40% | 1,00 |
| 08.01.2026 | 23,31 | 23,92 | 23,29 | 23,79 | 6,54% | 746,00 |
| 07.01.2026 | 22,31 | 22,35 | 22,31 | 22,33 | 0,13% | 523,00 |
| 06.01.2026 | 22,43 | 22,45 | 22,13 | 22,30 | -0,40% | 1,00 |
| 05.01.2026 | 22,57 | 22,59 | 22,06 | 22,39 | -0,40% | - |
| 02.01.2026 | 22,53 | 22,80 | 22,40 | 22,48 | -0,35% | - |
| 30.12.2025 | 22,57 | 22,57 | 22,55 | 22,56 | -0,04% | - |
| 29.12.2025 | 22,67 | 22,79 | 22,34 | 22,57 | -0,35% | 643,00 |
| 23.12.2025 | 22,87 | 23,01 | 22,62 | 22,65 | -1,01% | - |
| 22.12.2025 | 22,79 | 23,01 | 22,68 | 22,88 | 0,57% | - |
| 19.12.2025 | 22,95 | 23,13 | 22,69 | 22,75 | -0,83% | 300,00 |
| 18.12.2025 | 22,95 | 23,14 | 22,89 | 22,94 | 0,04% | - |
| 17.12.2025 | 23,07 | 23,17 | 22,90 | 22,93 | -0,56% | - |
| 16.12.2025 | 22,69 | 23,08 | 22,67 | 23,06 | 1,36% | - |
| 15.12.2025 | 22,90 | 23,22 | 22,67 | 22,75 | -1,00% | - |
| 12.12.2025 | 22,67 | 23,03 | 22,47 | 22,98 | 1,50% | - |
| 11.12.2025 | 23,03 | 23,11 | 22,33 | 22,64 | -2,50% | 483,00 |
| 10.12.2025 | 23,01 | 23,25 | 22,88 | 23,22 | 0,83% | - |
| 09.12.2025 | 23,25 | 23,37 | 23,00 | 23,03 | -0,95% | - |
| 08.12.2025 | 23,79 | 24,00 | 23,06 | 23,25 | -2,43% | 500,00 |
| 05.12.2025 | 24,28 | 24,36 | 23,82 | 23,83 | -1,61% | - |
| 04.12.2025 | 24,23 | 24,36 | 24,08 | 24,22 | 0,12% | - |
| 03.12.2025 | 24,21 | 24,28 | 24,06 | 24,19 | -0,08% | 120,00 |
| 02.12.2025 | 24,31 | 24,68 | 24,05 | 24,21 | -0,41% | - |
| 01.12.2025 | 24,27 | 24,51 | 24,22 | 24,31 | -0,29% | 2,00 |
| 28.11.2025 | 24,31 | 24,57 | 24,27 | 24,38 | 0,33% | - |
| 27.11.2025 | 24,02 | 24,31 | 23,57 | 24,30 | 1,00% | - |
| 26.11.2025 | 23,73 | 24,08 | 23,53 | 24,06 | 1,60% | - |
| 25.11.2025 | 23,55 | 23,79 | 23,49 | 23,68 | 0,47% | 125,00 |
| 24.11.2025 | 23,45 | 23,59 | 22,97 | 23,57 | 2,17% | 200,00 |
| 21.11.2025 | 22,80 | 23,38 | 22,76 | 23,07 | 1,27% | - |
| 20.11.2025 | 23,66 | 23,67 | 22,77 | 22,78 | -2,98% | 803,00 |
| 19.11.2025 | 23,61 | 23,75 | 23,14 | 23,48 | -0,63% | - |
| 18.11.2025 | 23,75 | 23,86 | 23,47 | 23,63 | -0,96% | - |
| 17.11.2025 | 23,58 | 23,99 | 23,55 | 23,86 | 1,10% | 1.550,00 |
| 14.11.2025 | 24,53 | 24,53 | 23,55 | 23,60 | -3,48% | 720,00 |
| 13.11.2025 | 24,00 | 24,45 | 23,83 | 24,45 | 2,05% | 825,00 |
| 12.11.2025 | 24,01 | 24,23 | 23,93 | 23,96 | 0,00% | - |
| 11.11.2025 | 23,85 | 24,11 | 23,83 | 23,96 | 0,38% | - |
| 10.11.2025 | 24,19 | 24,22 | 23,74 | 23,87 | -0,79% | 124,00 |
| 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% | - |