21,575€
0,12%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,55 | 21,60 | 21,55 | 21,60 | 0,23% | - |
| 20.10.2026 | 20,93 | 21,58 | 20,93 | 21,55 | 2,99% | - |
| 19.10.2026 | 21,50 | 21,75 | 20,93 | 20,93 | -2,45% | - |
| 16.10.2026 | 21,08 | 21,70 | 21,08 | 21,45 | 1,54% | - |
| 15.10.2026 | 20,90 | 21,13 | 20,88 | 21,13 | 0,84% | - |
| 14.10.2026 | 21,08 | 21,40 | 20,85 | 20,95 | -0,48% | - |
| 13.10.2026 | 20,98 | 21,40 | 20,80 | 21,05 | -0,24% | 2,00 |
| 12.10.2026 | 21,18 | 21,43 | 21,10 | 21,10 | -0,24% | - |
| 09.10.2026 | 21,13 | 21,28 | 21,13 | 21,15 | 0,95% | - |
| 08.10.2026 | 21,28 | 21,28 | 20,83 | 20,95 | -3,90% | - |
| 07.10.2026 | 21,93 | 21,93 | 21,78 | 21,80 | -0,68% | - |
| 06.10.2026 | 21,50 | 22,03 | 21,48 | 21,95 | 1,97% | - |
| 05.10.2026 | 21,30 | 21,65 | 21,15 | 21,53 | 1,29% | - |
| 02.10.2026 | 21,65 | 21,75 | 21,15 | 21,25 | -2,97% | 168,00 |
| 01.10.2026 | 21,73 | 21,90 | 21,55 | 21,90 | 0,34% | - |
| 30.09.2026 | 22,48 | 22,70 | 21,78 | 21,83 | -2,78% | - |
| 29.09.2026 | 22,23 | 22,70 | 22,10 | 22,45 | 0,56% | - |
| 28.09.2026 | 22,73 | 22,73 | 22,25 | 22,33 | -0,56% | 986,00 |
| 25.09.2026 | 22,60 | 22,70 | 22,28 | 22,45 | -0,55% | - |
| 24.09.2026 | 22,60 | 22,80 | 22,45 | 22,58 | -0,88% | - |
| 23.09.2026 | 22,80 | 22,88 | 22,68 | 22,78 | -0,22% | - |
| 22.09.2026 | 22,88 | 22,95 | 22,73 | 22,83 | 1,11% | 2,00 |
| 21.09.2026 | 22,63 | 22,78 | 22,58 | 22,58 | -0,66% | - |
| 18.09.2026 | 22,73 | 22,78 | 22,68 | 22,73 | 0,66% | - |
| 17.09.2026 | 22,75 | 22,95 | 22,50 | 22,58 | -0,33% | - |
| 16.09.2026 | 22,83 | 22,90 | 22,45 | 22,65 | -0,22% | - |
| 15.09.2026 | 22,60 | 22,75 | 22,45 | 22,70 | 0,11% | - |
| 14.09.2026 | 22,65 | 22,68 | 22,58 | 22,68 | -0,55% | - |
| 11.09.2026 | 22,70 | 23,20 | 22,70 | 22,80 | 0,33% | - |
| 10.09.2026 | 22,93 | 23,60 | 22,73 | 22,73 | -0,87% | - |
| 09.09.2026 | 23,15 | 23,40 | 22,88 | 22,93 | -1,82% | 450,00 |
| 08.09.2026 | 23,30 | 23,35 | 23,18 | 23,35 | 0,11% | - |
| 07.09.2026 | 23,43 | 23,73 | 23,30 | 23,33 | -0,53% | - |
| 04.09.2026 | 23,35 | 23,58 | 23,25 | 23,45 | 1,41% | - |
| 03.09.2026 | 23,15 | 23,15 | 23,10 | 23,13 | -0,22% | 43,00 |
| 02.09.2026 | 22,85 | 23,20 | 22,80 | 23,18 | 1,31% | - |
| 01.09.2026 | 23,28 | 23,30 | 22,88 | 22,88 | -2,56% | - |
| 31.08.2026 | 23,48 | 23,53 | 23,48 | 23,48 | -0,21% | - |
| 28.08.2026 | 23,50 | 23,88 | 23,38 | 23,53 | 0,32% | 1.012,00 |
| 27.08.2026 | 23,58 | 23,58 | 23,40 | 23,45 | -0,11% | - |
| 26.08.2026 | 23,75 | 23,88 | 23,48 | 23,48 | -1,57% | - |
| 25.08.2026 | 23,70 | 24,08 | 23,70 | 23,85 | 0,74% | - |
| 24.08.2026 | 23,75 | 23,78 | 23,43 | 23,68 | 0,64% | - |
| 21.08.2026 | 23,50 | 23,53 | 23,50 | 23,53 | 0,32% | - |
| 20.08.2026 | 23,48 | 23,48 | 23,45 | 23,45 | 0,75% | - |
| 18.08.2026 | 23,30 | 23,33 | 23,28 | 23,28 | -0,32% | - |
| 17.08.2026 | 23,85 | 23,90 | 23,20 | 23,35 | -2,10% | - |
| 14.08.2026 | 24,00 | 24,18 | 23,83 | 23,85 | -0,73% | - |
| 13.08.2026 | 24,08 | 24,30 | 23,95 | 24,03 | -0,10% | 2,00 |
| 12.08.2026 | 24,03 | 24,45 | 24,00 | 24,05 | 0,00% | - |
| 11.08.2026 | 24,10 | 24,25 | 24,03 | 24,05 | -0,10% | - |
| 10.08.2026 | 24,33 | 24,68 | 24,05 | 24,08 | -0,82% | - |
| 07.08.2026 | 24,30 | 24,73 | 24,23 | 24,28 | -1,22% | - |
| 06.08.2026 | 24,55 | 24,58 | 24,53 | 24,58 | 0,10% | - |
| 05.08.2026 | 24,68 | 24,68 | 24,43 | 24,55 | -0,30% | - |
| 04.08.2026 | 24,53 | 24,85 | 24,28 | 24,63 | 0,31% | - |
| 03.08.2026 | 24,23 | 24,73 | 24,23 | 24,55 | 1,45% | - |
| 31.07.2026 | 24,33 | 24,70 | 24,15 | 24,20 | 0,00% | - |
| 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% | - |