25,300€
-5,86%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,90 | 26,18 | 25,58 | 25,58 | -4,84% | - |
| 07.05.2026 | 27,80 | 27,85 | 26,73 | 26,88 | -3,33% | 100,00 |
| 06.05.2026 | 27,05 | 27,80 | 26,98 | 27,80 | 2,77% | 2,00 |
| 05.05.2026 | 27,48 | 27,68 | 26,98 | 27,05 | -1,46% | 100,00 |
| 04.05.2026 | 27,30 | 27,65 | 27,25 | 27,45 | 0,27% | - |
| 30.04.2026 | 26,70 | 27,38 | 26,50 | 27,38 | 2,24% | 20,00 |
| 29.04.2026 | 26,95 | 27,03 | 26,43 | 26,78 | 0,28% | - |
| 28.04.2026 | 26,70 | 26,75 | 26,70 | 26,70 | 1,14% | - |
| 27.04.2026 | 26,30 | 26,48 | 26,30 | 26,40 | 0,48% | - |
| 24.04.2026 | 25,80 | 26,40 | 25,80 | 26,28 | 2,74% | - |
| 23.04.2026 | 25,93 | 26,35 | 25,55 | 25,58 | -2,11% | - |
| 22.04.2026 | 26,18 | 26,50 | 26,03 | 26,13 | -0,48% | - |
| 21.04.2026 | 26,48 | 26,78 | 26,25 | 26,25 | -1,32% | - |
| 20.04.2026 | 26,50 | 26,83 | 26,30 | 26,60 | 0,09% | 20,00 |
| 17.04.2026 | 26,38 | 26,90 | 26,33 | 26,58 | 1,05% | - |
| 16.04.2026 | 26,38 | 26,75 | 26,25 | 26,30 | 0,19% | - |
| 15.04.2026 | 26,03 | 26,60 | 25,88 | 26,25 | 0,19% | 36,00 |
| 14.04.2026 | 25,98 | 26,53 | 25,83 | 26,20 | -0,10% | 1,00 |
| 13.04.2026 | 25,30 | 26,28 | 25,28 | 26,23 | 2,04% | 39,00 |
| 10.04.2026 | 25,78 | 25,95 | 25,58 | 25,70 | -0,58% | - |
| 09.04.2026 | 25,68 | 25,88 | 25,50 | 25,85 | 0,10% | - |
| 08.04.2026 | 25,23 | 25,98 | 25,00 | 25,83 | 2,48% | 501,00 |
| 07.04.2026 | 25,10 | 25,45 | 24,73 | 25,20 | 0,80% | 2,00 |
| 02.04.2026 | 25,30 | 25,51 | 24,19 | 25,00 | -0,83% | 1.034,00 |
| 01.04.2026 | 24,69 | 25,43 | 24,68 | 25,21 | 2,15% | 400,00 |
| 31.03.2026 | 23,69 | 24,69 | 23,69 | 24,68 | 4,00% | 1,00 |
| 30.03.2026 | 22,82 | 24,09 | 22,80 | 23,73 | 3,85% | 1.480,00 |
| 27.03.2026 | 22,99 | 23,22 | 21,69 | 22,85 | -0,95% | 153,00 |
| 26.03.2026 | 23,58 | 23,64 | 22,86 | 23,07 | -2,53% | 423,00 |
| 25.03.2026 | 23,55 | 24,04 | 23,45 | 23,67 | 0,64% | 400,00 |
| 24.03.2026 | 23,23 | 23,86 | 23,09 | 23,52 | 0,13% | - |
| 23.03.2026 | 23,85 | 24,03 | 22,86 | 23,49 | -1,55% | 3,00 |
| 20.03.2026 | 24,86 | 25,05 | 23,71 | 23,86 | -4,02% | 141,00 |
| 19.03.2026 | 24,80 | 25,04 | 24,60 | 24,86 | 0,00% | - |
| 18.03.2026 | 24,81 | 25,41 | 24,79 | 24,86 | 0,44% | 200,00 |
| 17.03.2026 | 24,85 | 25,26 | 24,62 | 24,75 | -0,36% | - |
| 16.03.2026 | 24,56 | 25,31 | 24,56 | 24,84 | 1,06% | 924,00 |
| 13.03.2026 | 24,92 | 24,96 | 0,00 | 24,58 | -1,44% | 203,00 |
| 12.03.2026 | 25,23 | 25,23 | 24,79 | 24,94 | -1,15% | 70,00 |
| 11.03.2026 | 25,09 | 25,46 | 24,95 | 25,23 | 0,44% | 236,00 |
| 10.03.2026 | 25,69 | 25,76 | 25,07 | 25,12 | -2,14% | 233,00 |
| 09.03.2026 | 25,80 | 25,80 | 24,75 | 25,67 | -0,89% | 119,00 |
| 06.03.2026 | 25,49 | 25,92 | 25,49 | 25,90 | 1,77% | - |
| 05.03.2026 | 25,61 | 25,88 | 25,26 | 25,45 | -0,59% | - |
| 04.03.2026 | 25,21 | 25,68 | 25,21 | 25,60 | 0,51% | - |
| 03.03.2026 | 25,86 | 25,86 | 25,07 | 25,47 | -1,24% | - |
| 02.03.2026 | 26,12 | 26,44 | 25,75 | 25,79 | -1,83% | - |
| 27.02.2026 | 26,03 | 26,67 | 26,01 | 26,27 | 0,84% | 3,00 |
| 26.02.2026 | 25,96 | 26,14 | 25,80 | 26,05 | 0,46% | - |
| 25.02.2026 | 25,99 | 26,08 | 25,78 | 25,93 | -0,12% | - |
| 24.02.2026 | 26,08 | 26,34 | 25,90 | 25,96 | -0,46% | - |
| 23.02.2026 | 25,84 | 26,26 | 25,83 | 26,08 | 0,31% | 2,00 |
| 20.02.2026 | 25,86 | 26,28 | 25,78 | 26,00 | 0,74% | - |
| 19.02.2026 | 25,40 | 25,95 | 25,38 | 25,81 | 1,57% | - |
| 18.02.2026 | 25,92 | 26,11 | 25,39 | 25,41 | -1,47% | - |
| 17.02.2026 | 25,43 | 26,07 | 25,35 | 25,79 | 1,10% | 81,00 |
| 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% | - |