23,900€
1,10%
Echtzeit-Aktienkurs CA IMMOB.ANL.
Bid:
Ask:
Aktienkurse zur CA IMMOB.ANL. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 28,80 | 29,11 | 27,95 | 28,18 | -2,29% | - |
| 11.09.2024 | 27,27 | 29,08 | 27,11 | 28,84 | 5,60% | - |
| 10.09.2024 | 27,16 | 27,54 | 26,75 | 27,31 | 0,40% | 350,00 |
| 09.09.2024 | 26,64 | 27,53 | 26,55 | 27,20 | 2,18% | 100,00 |
| 06.09.2024 | 26,70 | 27,45 | 26,40 | 26,62 | -0,37% | - |
| 05.09.2024 | 27,56 | 27,94 | 26,54 | 26,72 | -3,05% | 255,00 |
| 04.09.2024 | 27,81 | 28,01 | 26,15 | 27,56 | -1,15% | 200,00 |
| 03.09.2024 | 30,73 | 30,75 | 27,69 | 27,88 | -9,27% | 55,00 |
| 02.09.2024 | 31,87 | 31,87 | 30,69 | 30,73 | -3,58% | - |
| 30.08.2024 | 32,68 | 32,96 | 31,33 | 31,87 | -2,48% | 30,00 |
| 29.08.2024 | 33,03 | 33,61 | 31,76 | 32,68 | -1,00% | - |
| 28.08.2024 | 33,06 | 33,16 | 32,82 | 33,01 | -0,15% | 15,00 |
| 27.08.2024 | 33,07 | 33,13 | 32,57 | 33,06 | -0,03% | - |
| 26.08.2024 | 32,97 | 33,17 | 32,86 | 33,07 | 0,21% | - |
| 23.08.2024 | 32,72 | 33,04 | 32,70 | 33,00 | 0,98% | - |
| 22.08.2024 | 32,58 | 32,87 | 32,43 | 32,68 | 0,31% | - |
| 21.08.2024 | 32,42 | 32,64 | 32,35 | 32,58 | 0,49% | - |
| 20.08.2024 | 32,49 | 32,57 | 32,31 | 32,42 | -0,22% | - |
| 19.08.2024 | 32,51 | 32,68 | 32,32 | 32,49 | -0,06% | - |
| 16.08.2024 | 32,43 | 32,63 | 31,90 | 32,51 | 0,25% | - |
| 15.08.2024 | 32,19 | 32,52 | 32,01 | 32,43 | 0,75% | - |
| 14.08.2024 | 31,89 | 32,22 | 31,75 | 32,19 | 0,94% | - |
| 13.08.2024 | 31,89 | 32,07 | 31,70 | 31,89 | -0,03% | - |
| 12.08.2024 | 32,00 | 32,06 | 31,65 | 31,90 | -0,13% | 200,00 |
| 09.08.2024 | 31,75 | 32,00 | 31,67 | 31,94 | 0,54% | - |
| 08.08.2024 | 30,71 | 31,79 | 30,63 | 31,77 | 3,65% | - |
| 07.08.2024 | 31,05 | 31,33 | 30,64 | 30,65 | -1,10% | - |
| 06.08.2024 | 31,55 | 31,94 | 30,96 | 30,99 | -1,93% | - |
| 05.08.2024 | 31,33 | 31,99 | 30,40 | 31,60 | 0,86% | - |
| 02.08.2024 | 30,38 | 31,47 | 30,03 | 31,33 | 3,06% | - |
| 01.08.2024 | 30,18 | 30,55 | 29,98 | 30,40 | 0,80% | - |
| 31.07.2024 | 29,91 | 30,31 | 29,90 | 30,16 | 0,90% | - |
| 30.07.2024 | 29,88 | 30,14 | 29,66 | 29,89 | 0,03% | - |
| 29.07.2024 | 29,78 | 29,92 | 29,59 | 29,88 | 0,27% | - |
| 26.07.2024 | 30,14 | 30,22 | 29,33 | 29,80 | -1,13% | - |
| 25.07.2024 | 30,19 | 30,37 | 29,95 | 30,14 | -0,30% | - |
| 24.07.2024 | 30,33 | 30,48 | 30,11 | 30,23 | -0,33% | - |
| 23.07.2024 | 30,32 | 30,45 | 30,15 | 30,33 | -0,03% | - |
| 22.07.2024 | 30,06 | 30,34 | 29,93 | 30,34 | 0,93% | - |
| 19.07.2024 | 30,48 | 30,58 | 30,03 | 30,06 | -1,38% | - |
| 18.07.2024 | 30,66 | 30,84 | 30,37 | 30,48 | -0,52% | - |