24,325€
0,52%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,33 | 24,38 | 24,33 | 24,38 | 0,72% | - |
| 30.07.2026 | 23,88 | 24,48 | 23,85 | 24,20 | 1,36% | - |
| 29.07.2026 | 23,80 | 23,93 | 23,73 | 23,88 | -0,42% | - |
| 28.07.2026 | 23,40 | 24,03 | 23,38 | 23,98 | 1,70% | - |
| 27.07.2026 | 23,18 | 23,58 | 23,18 | 23,58 | 1,73% | - |
| 24.07.2026 | 23,08 | 23,23 | 23,05 | 23,18 | -0,32% | - |
| 23.07.2026 | 23,80 | 23,80 | 22,58 | 23,25 | -1,38% | 1.000,00 |
| 22.07.2026 | 23,58 | 23,58 | 23,53 | 23,58 | 0,11% | - |
| 21.07.2026 | 23,85 | 23,98 | 23,50 | 23,55 | -2,28% | - |
| 20.07.2026 | 23,53 | 24,18 | 23,38 | 24,10 | 2,55% | - |
| 17.07.2026 | 23,78 | 24,10 | 23,48 | 23,50 | -1,16% | - |
| 16.07.2026 | 23,78 | 23,78 | 23,75 | 23,78 | 0,32% | - |
| 15.07.2026 | 23,90 | 24,03 | 23,58 | 23,70 | -0,84% | - |
| 14.07.2026 | 24,03 | 24,15 | 23,70 | 23,90 | -0,31% | - |
| 13.07.2026 | 24,20 | 24,20 | 23,88 | 23,98 | -0,83% | - |
| 10.07.2026 | 24,18 | 24,18 | 24,13 | 24,18 | 1,26% | - |
| 09.07.2026 | 23,75 | 23,88 | 23,75 | 23,88 | -0,62% | - |
| 08.07.2026 | 24,03 | 24,03 | 23,98 | 24,03 | 0,00% | - |
| 07.07.2026 | 23,78 | 24,15 | 23,65 | 24,03 | -0,83% | 1.180,00 |
| 06.07.2026 | 24,38 | 24,38 | 24,23 | 24,23 | -1,12% | - |
| 03.07.2026 | 24,58 | 24,65 | 23,63 | 24,50 | 0,51% | 1.090,00 |
| 02.07.2026 | 23,28 | 24,75 | 23,18 | 24,38 | 4,28% | 800,00 |
| 01.07.2026 | 22,85 | 23,68 | 22,75 | 23,38 | 2,41% | - |
| 30.06.2026 | 23,43 | 23,48 | 22,78 | 22,83 | -3,39% | - |
| 29.06.2026 | 23,58 | 23,63 | 23,58 | 23,63 | -0,11% | - |
| 26.06.2026 | 23,33 | 23,68 | 23,15 | 23,65 | 1,28% | 300,00 |
| 25.06.2026 | 23,15 | 23,65 | 23,13 | 23,35 | 0,54% | - |
| 24.06.2026 | 23,28 | 23,35 | 23,08 | 23,23 | -1,38% | 300,00 |
| 23.06.2026 | 23,33 | 24,00 | 22,90 | 23,55 | 1,07% | 400,00 |
| 22.06.2026 | 23,05 | 23,43 | 23,00 | 23,30 | 1,08% | 432,00 |
| 19.06.2026 | 23,53 | 23,58 | 22,93 | 23,05 | -0,86% | 210,00 |
| 18.06.2026 | 23,13 | 23,30 | 22,83 | 23,25 | 0,11% | - |
| 17.06.2026 | 23,08 | 23,48 | 23,03 | 23,23 | 0,32% | 10,00 |
| 16.06.2026 | 23,00 | 23,30 | 22,95 | 23,15 | 0,54% | - |
| 15.06.2026 | 23,13 | 23,65 | 22,98 | 23,03 | 2,33% | 3,00 |
| 12.06.2026 | 22,55 | 22,55 | 22,50 | 22,50 | 0,78% | - |
| 11.06.2026 | 22,13 | 22,50 | 21,93 | 22,33 | 0,79% | - |
| 10.06.2026 | 21,90 | 22,28 | 21,63 | 22,15 | 1,26% | - |
| 09.06.2026 | 22,28 | 22,28 | 21,45 | 21,88 | -1,35% | 386,00 |
| 08.06.2026 | 22,63 | 22,65 | 21,93 | 22,18 | -2,31% | - |
| 05.06.2026 | 23,90 | 24,03 | 22,58 | 22,70 | -6,10% | 218,00 |
| 04.06.2026 | 24,15 | 24,30 | 24,10 | 24,18 | -1,63% | - |
| 03.06.2026 | 24,60 | 24,63 | 24,58 | 24,58 | 0,20% | - |
| 02.06.2026 | 24,48 | 24,53 | 24,48 | 24,53 | -0,41% | 533,00 |
| 01.06.2026 | 24,78 | 25,13 | 24,58 | 24,63 | -0,61% | 500,00 |
| 29.05.2026 | 24,40 | 24,88 | 24,40 | 24,78 | -1,39% | 2,00 |
| 28.05.2026 | 25,23 | 25,23 | 24,98 | 25,13 | -0,59% | - |
| 27.05.2026 | 25,08 | 25,55 | 25,05 | 25,28 | -0,88% | - |
| 26.05.2026 | 25,48 | 25,50 | 25,48 | 25,50 | -0,20% | - |
| 25.05.2026 | 25,33 | 25,75 | 25,33 | 25,55 | 1,09% | - |
| 22.05.2026 | 25,88 | 25,93 | 25,15 | 25,28 | -2,51% | 2,00 |
| 21.05.2026 | 25,40 | 25,98 | 24,85 | 25,93 | 2,78% | 17,00 |
| 20.05.2026 | 25,25 | 25,80 | 25,13 | 25,23 | 0,30% | - |
| 19.05.2026 | 25,20 | 25,20 | 25,10 | 25,15 | 0,20% | - |
| 18.05.2026 | 25,23 | 25,33 | 24,83 | 25,10 | -0,59% | 1,00 |
| 15.05.2026 | 25,35 | 25,45 | 25,15 | 25,25 | -0,30% | - |
| 14.05.2026 | 25,35 | 25,35 | 25,30 | 25,33 | 0,10% | - |
| 13.05.2026 | 25,48 | 25,50 | 24,93 | 25,30 | 0,90% | 3,00 |
| 12.05.2026 | 25,10 | 25,25 | 24,88 | 25,08 | -0,59% | - |
| 11.05.2026 | 24,93 | 25,38 | 24,83 | 25,23 | -1,08% | 700,00 |
| 08.05.2026 | 25,90 | 26,18 | 25,08 | 25,50 | -5,12% | 291,00 |
| 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 |