22,010€
-0,23%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,12 | 22,32 | 21,88 | 22,00 | -0,27% | 1.118,00 |
| 04.11.2024 | 22,54 | 22,64 | 21,98 | 22,06 | -1,74% | 456,00 |
| 01.11.2024 | 22,24 | 22,67 | 22,22 | 22,45 | 0,85% | 122,00 |
| 31.10.2024 | 22,82 | 23,00 | 22,21 | 22,26 | -2,92% | 745,00 |
| 30.10.2024 | 23,88 | 24,02 | 22,92 | 22,93 | -4,10% | 301,00 |
| 29.10.2024 | 23,78 | 24,06 | 23,56 | 23,91 | 0,59% | 353,00 |
| 28.10.2024 | 24,34 | 24,42 | 23,75 | 23,77 | -1,82% | 151,00 |
| 25.10.2024 | 24,88 | 24,90 | 24,10 | 24,21 | -2,69% | 185,00 |
| 24.10.2024 | 24,61 | 25,05 | 24,19 | 24,88 | 1,22% | 794,00 |
| 23.10.2024 | 24,66 | 24,86 | 24,36 | 24,58 | -0,28% | 110,00 |
| 22.10.2024 | 25,08 | 25,20 | 24,45 | 24,65 | -1,83% | 110,00 |
| 21.10.2024 | 25,36 | 25,64 | 24,92 | 25,11 | -0,83% | 178,00 |
| 18.10.2024 | 25,11 | 25,56 | 24,95 | 25,32 | 0,88% | 511,00 |
| 17.10.2024 | 25,56 | 25,74 | 25,03 | 25,10 | -1,95% | 330,00 |
| 16.10.2024 | 25,54 | 26,06 | 25,44 | 25,60 | 0,20% | 200,00 |
| 15.10.2024 | 25,65 | 25,73 | 25,37 | 25,55 | -0,51% | 76,00 |
| 14.10.2024 | 26,00 | 26,04 | 25,61 | 25,68 | -1,23% | 82,00 |
| 11.10.2024 | 25,82 | 26,06 | 25,78 | 26,00 | 0,54% | 288,00 |
| 10.10.2024 | 25,74 | 26,12 | 25,42 | 25,86 | 0,12% | 47,00 |
| 09.10.2024 | 26,00 | 26,18 | 25,68 | 25,83 | -0,84% | 376,00 |
| 08.10.2024 | 26,34 | 26,56 | 25,86 | 26,05 | -1,77% | 23,00 |
| 07.10.2024 | 26,84 | 27,22 | 26,33 | 26,52 | -1,52% | 578,00 |
| 04.10.2024 | 26,83 | 27,25 | 26,55 | 26,93 | 0,49% | 1.170,00 |
| 03.10.2024 | 26,64 | 26,93 | 26,54 | 26,80 | 0,11% | 200,00 |
| 02.10.2024 | 26,41 | 26,86 | 26,11 | 26,77 | 1,36% | 471,00 |
| 01.10.2024 | 26,93 | 27,01 | 25,86 | 26,41 | -1,97% | 488,00 |
| 30.09.2024 | 24,68 | 27,02 | 24,30 | 26,94 | 9,51% | 1.695,00 |
| 27.09.2024 | 22,18 | 24,70 | 22,07 | 24,60 | 12,12% | 5.205,00 |
| 26.09.2024 | 23,62 | 23,70 | 21,49 | 21,94 | -6,12% | 3.644,00 |
| 25.09.2024 | 25,19 | 25,23 | 23,18 | 23,37 | -7,70% | 1.643,00 |
| 24.09.2024 | 25,02 | 25,66 | 24,65 | 25,32 | 1,61% | 585,00 |
| 23.09.2024 | 26,01 | 26,75 | 24,82 | 24,92 | -3,82% | 1.540,00 |
| 20.09.2024 | 26,16 | 26,35 | 25,90 | 25,91 | -1,26% | 56,00 |
| 19.09.2024 | 25,77 | 26,61 | 25,71 | 26,24 | 2,58% | 779,00 |
| 18.09.2024 | 26,31 | 26,35 | 25,44 | 25,58 | -2,70% | 99,00 |
| 17.09.2024 | 26,98 | 27,03 | 25,40 | 26,29 | -2,59% | 576,00 |
| 16.09.2024 | 27,04 | 27,27 | 26,61 | 26,99 | -0,15% | 357,00 |
| 13.09.2024 | 28,16 | 28,17 | 26,94 | 27,03 | -4,05% | 458,00 |
| 12.09.2024 | 28,85 | 29,10 | 27,96 | 28,17 | -2,19% | 1.099,00 |
| 11.09.2024 | 27,23 | 29,06 | 27,11 | 28,80 | 5,49% | 490,00 |
| 10.09.2024 | 27,08 | 27,53 | 26,77 | 27,30 | 0,55% | 134,00 |
| 09.09.2024 | 26,79 | 27,53 | 26,56 | 27,15 | 1,88% | 533,00 |
| 06.09.2024 | 26,67 | 27,42 | 26,39 | 26,65 | 0,19% | 220,00 |
| 05.09.2024 | 27,52 | 27,95 | 26,44 | 26,60 | -3,45% | 2.770,00 |
| 04.09.2024 | 27,64 | 28,01 | 26,16 | 27,55 | -0,58% | 1.160,00 |
| 03.09.2024 | 30,68 | 30,74 | 27,60 | 27,71 | -9,77% | 1.081,00 |
| 02.09.2024 | 31,84 | 31,89 | 30,69 | 30,71 | -3,70% | 895,00 |
| 30.08.2024 | 32,73 | 32,96 | 31,35 | 31,89 | -2,42% | 742,00 |
| 29.08.2024 | 33,02 | 33,58 | 31,78 | 32,68 | -1,06% | 775,00 |
| 28.08.2024 | 33,10 | 33,24 | 32,83 | 33,03 | -0,06% | 751,00 |
| 27.08.2024 | 33,12 | 33,12 | 32,59 | 33,05 | -0,03% | 30,00 |
| 26.08.2024 | 32,96 | 33,18 | 32,84 | 33,06 | 0,15% | 336,00 |
| 23.08.2024 | 32,80 | 33,04 | 32,78 | 33,01 | 1,04% | 183,00 |
| 22.08.2024 | 32,65 | 32,86 | 32,44 | 32,67 | 0,31% | - |
| 21.08.2024 | 32,45 | 32,61 | 32,37 | 32,57 | 0,56% | 186,00 |
| 20.08.2024 | 32,48 | 32,56 | 32,31 | 32,39 | -0,28% | 7,00 |
| 19.08.2024 | 32,48 | 32,68 | 32,34 | 32,48 | -0,06% | 102,00 |
| 16.08.2024 | 32,48 | 32,61 | 31,92 | 32,50 | 0,18% | 368,00 |
| 15.08.2024 | 32,28 | 32,49 | 31,97 | 32,44 | 0,78% | 63,00 |
| 14.08.2024 | 31,92 | 32,21 | 31,76 | 32,19 | 0,53% | 364,00 |
| 13.08.2024 | 32,03 | 32,07 | 31,72 | 32,02 | 0,38% | - |
| 12.08.2024 | 32,05 | 32,09 | 31,67 | 31,90 | -0,31% | - |
| 09.08.2024 | 31,70 | 32,03 | 31,68 | 32,00 | 0,76% | 100,00 |
| 08.08.2024 | 30,92 | 31,90 | 30,62 | 31,76 | 3,15% | 1.062,00 |
| 07.08.2024 | 31,32 | 31,46 | 30,67 | 30,79 | -0,90% | 370,00 |
| 06.08.2024 | 31,89 | 31,97 | 30,97 | 31,07 | -1,68% | 16,00 |
| 05.08.2024 | 30,46 | 31,98 | 30,38 | 31,60 | 0,57% | 798,00 |
| 02.08.2024 | 30,20 | 31,50 | 30,06 | 31,42 | 3,39% | 210,00 |
| 01.08.2024 | 30,27 | 30,53 | 29,81 | 30,39 | 0,63% | 205,00 |
| 31.07.2024 | 30,19 | 30,34 | 30,06 | 30,20 | 0,90% | 335,00 |
| 30.07.2024 | 29,88 | 30,13 | 29,70 | 29,93 | 0,13% | 100,00 |
| 29.07.2024 | 29,93 | 29,95 | 29,59 | 29,89 | 0,10% | - |
| 26.07.2024 | 30,18 | 30,32 | 29,33 | 29,86 | -1,03% | 33,00 |
| 25.07.2024 | 30,18 | 30,37 | 29,98 | 30,17 | -0,20% | 101,00 |
| 24.07.2024 | 30,29 | 30,47 | 30,09 | 30,23 | -0,43% | 59,00 |
| 23.07.2024 | 30,30 | 30,54 | 30,17 | 30,36 | 0,03% | 30,00 |
| 22.07.2024 | 30,17 | 30,35 | 29,93 | 30,35 | 0,83% | - |
| 19.07.2024 | 30,59 | 30,61 | 30,06 | 30,10 | -1,28% | - |
| 18.07.2024 | 30,75 | 30,87 | 30,40 | 30,49 | -0,55% | - |
| 17.07.2024 | 30,84 | 30,91 | 30,63 | 30,66 | -1,16% | 16,00 |
| 16.07.2024 | 30,80 | 31,03 | 30,48 | 31,02 | 0,62% | 2,00 |
| 15.07.2024 | 30,91 | 31,04 | 30,80 | 30,83 | -0,36% | 186,00 |
| 12.07.2024 | 31,03 | 31,09 | 30,87 | 30,94 | -0,03% | - |
| 11.07.2024 | 31,06 | 31,10 | 30,88 | 30,95 | -0,42% | - |
| 10.07.2024 | 31,02 | 31,12 | 30,91 | 31,08 | 0,10% | - |
| 09.07.2024 | 30,93 | 31,11 | 30,85 | 31,05 | 0,45% | 70,00 |
| 08.07.2024 | 30,94 | 31,03 | 30,76 | 30,91 | -0,51% | 34,00 |
| 05.07.2024 | 30,99 | 31,18 | 30,88 | 31,07 | 0,29% | 48,00 |
| 04.07.2024 | 30,93 | 31,26 | 30,88 | 30,98 | 0,13% | - |
| 03.07.2024 | 31,43 | 31,51 | 30,64 | 30,94 | -1,34% | - |
| 02.07.2024 | 31,26 | 31,38 | 30,96 | 31,36 | 0,16% | 193,00 |
| 01.07.2024 | 31,46 | 31,53 | 30,83 | 31,31 | 1,10% | 365,00 |
| 28.06.2024 | 29,32 | 31,10 | 29,32 | 30,97 | 5,74% | 980,00 |
| 27.06.2024 | 29,03 | 29,32 | 28,94 | 29,29 | 0,90% | - |
| 26.06.2024 | 29,02 | 29,06 | 28,43 | 29,03 | 0,45% | 93,00 |
| 25.06.2024 | 28,94 | 29,03 | 28,77 | 28,90 | -0,03% | 300,00 |
| 24.06.2024 | 28,99 | 29,05 | 28,66 | 28,91 | -0,17% | - |
| 21.06.2024 | 29,29 | 29,38 | 28,53 | 28,96 | -1,09% | 70,00 |
| 20.06.2024 | 29,16 | 29,33 | 29,05 | 29,28 | 0,65% | - |
| 19.06.2024 | 29,26 | 29,31 | 28,93 | 29,09 | -0,44% | 480,00 |