22,700€
-0,13%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 22,75 | 23,00 | 22,68 | 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% | - |
| 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% | - |