23,630€
0,55%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 23,50 | 23,66 | 23,15 | 23,62 | 0,51% | - |
| 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% | - |
| 21.11.2024 | 22,63 | 22,69 | 22,26 | 22,67 | 0,18% | 45,00 |
| 20.11.2024 | 22,51 | 22,78 | 22,43 | 22,63 | 0,53% | - |
| 19.11.2024 | 22,45 | 22,73 | 22,26 | 22,51 | 0,40% | - |
| 18.11.2024 | 22,60 | 22,88 | 22,42 | 22,42 | -0,80% | - |
| 15.11.2024 | 22,36 | 22,81 | 22,26 | 22,60 | 0,98% | 90,00 |
| 14.11.2024 | 21,60 | 22,48 | 21,55 | 22,38 | 3,56% | - |
| 13.11.2024 | 22,32 | 22,49 | 21,53 | 21,61 | -3,14% | - |
| 12.11.2024 | 22,28 | 23,10 | 22,00 | 22,31 | 0,13% | 255,00 |
| 11.11.2024 | 22,08 | 22,33 | 21,90 | 22,28 | 0,91% | 300,00 |
| 08.11.2024 | 22,13 | 22,22 | 21,84 | 22,08 | -0,27% | 100,00 |
| 07.11.2024 | 21,73 | 22,43 | 21,70 | 22,14 | 1,79% | - |
| 06.11.2024 | 21,94 | 22,63 | 21,65 | 21,75 | -1,32% | - |
| 05.11.2024 | 22,12 | 22,33 | 21,92 | 22,04 | -0,18% | 100,00 |
| 04.11.2024 | 22,48 | 22,57 | 21,96 | 22,08 | -1,65% | - |
| 01.11.2024 | 22,25 | 22,70 | 22,22 | 22,45 | 0,81% | - |
| 31.10.2024 | 22,93 | 23,03 | 22,21 | 22,27 | -2,88% | - |
| 30.10.2024 | 23,84 | 23,89 | 22,91 | 22,93 | -4,06% | - |
| 29.10.2024 | 23,75 | 24,10 | 23,54 | 23,90 | 0,50% | - |
| 28.10.2024 | 24,29 | 24,40 | 23,72 | 23,78 | -1,74% | - |
| 25.10.2024 | 24,76 | 24,89 | 24,08 | 24,20 | -2,62% | - |
| 24.10.2024 | 24,56 | 25,03 | 24,14 | 24,85 | 1,06% | - |
| 23.10.2024 | 24,64 | 24,90 | 24,31 | 24,59 | 0,04% | - |
| 22.10.2024 | 25,10 | 25,19 | 24,45 | 24,58 | -2,31% | - |
| 21.10.2024 | 25,29 | 25,68 | 24,87 | 25,16 | -0,63% | - |
| 18.10.2024 | 25,08 | 25,62 | 24,95 | 25,32 | 0,96% | - |
| 17.10.2024 | 25,55 | 25,78 | 24,97 | 25,08 | -1,99% | - |
| 16.10.2024 | 25,53 | 26,06 | 25,42 | 25,59 | 0,24% | - |
| 15.10.2024 | 25,69 | 25,74 | 25,36 | 25,53 | -0,51% | - |
| 14.10.2024 | 25,99 | 26,02 | 25,60 | 25,66 | -1,16% | - |
| 11.10.2024 | 25,86 | 26,11 | 25,72 | 25,96 | 0,39% | - |
| 10.10.2024 | 25,81 | 26,16 | 25,42 | 25,86 | 0,31% | - |
| 09.10.2024 | 26,03 | 26,23 | 25,66 | 25,78 | -0,85% | - |
| 08.10.2024 | 26,51 | 26,91 | 25,84 | 26,00 | -1,92% | - |
| 07.10.2024 | 26,89 | 27,17 | 26,34 | 26,51 | -1,41% | - |
| 04.10.2024 | 26,76 | 27,28 | 26,68 | 26,89 | 0,49% | 210,00 |
| 03.10.2024 | 26,62 | 26,98 | 26,50 | 26,76 | -0,07% | 135,00 |
| 02.10.2024 | 26,38 | 27,04 | 26,13 | 26,78 | 1,52% | 286,00 |
| 01.10.2024 | 26,91 | 27,06 | 25,86 | 26,38 | -1,97% | 280,00 |
| 30.09.2024 | 24,62 | 27,02 | 24,28 | 26,91 | 9,39% | 175,00 |
| 27.09.2024 | 21,93 | 24,69 | 21,91 | 24,60 | 12,18% | 120,00 |
| 26.09.2024 | 23,35 | 23,69 | 21,47 | 21,93 | -6,16% | - |
| 25.09.2024 | 25,25 | 25,27 | 23,25 | 23,37 | -7,81% | 1.376,00 |
| 24.09.2024 | 24,93 | 25,66 | 24,66 | 25,35 | 1,77% | - |
| 23.09.2024 | 25,98 | 26,76 | 24,83 | 24,91 | -4,04% | - |
| 20.09.2024 | 26,22 | 26,37 | 25,90 | 25,96 | -1,07% | 129,00 |
| 19.09.2024 | 25,59 | 26,63 | 25,59 | 26,24 | 2,54% | 958,00 |
| 18.09.2024 | 26,28 | 26,34 | 25,44 | 25,59 | -2,63% | - |
| 17.09.2024 | 26,98 | 27,03 | 25,39 | 26,28 | -2,52% | 480,00 |
| 16.09.2024 | 27,04 | 27,27 | 26,62 | 26,96 | -0,22% | - |
| 13.09.2024 | 28,20 | 28,22 | 26,95 | 27,02 | -4,12% | - |