23,570€
-0,21%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,67 | 23,69 | 23,48 | 23,59 | -0,13% | 2,00 |
| 05.06.2025 | 23,71 | 23,93 | 23,47 | 23,62 | -0,55% | 1,00 |
| 04.06.2025 | 23,69 | 23,77 | 23,44 | 23,75 | 0,51% | 234,00 |
| 03.06.2025 | 23,93 | 23,93 | 23,57 | 23,63 | -1,50% | 222,00 |
| 02.06.2025 | 24,11 | 24,34 | 23,61 | 23,99 | -1,07% | 687,00 |
| 30.05.2025 | 24,45 | 24,82 | 24,06 | 24,25 | -0,57% | 552,00 |
| 29.05.2025 | 24,40 | 24,44 | 24,02 | 24,39 | 0,95% | 709,00 |
| 28.05.2025 | 23,62 | 24,33 | 23,54 | 24,16 | 1,90% | 539,00 |
| 27.05.2025 | 23,45 | 23,86 | 23,33 | 23,71 | 1,37% | 141,00 |
| 26.05.2025 | 23,99 | 24,07 | 23,15 | 23,39 | -1,27% | 305,00 |
| 23.05.2025 | 24,31 | 24,33 | 23,60 | 23,69 | -2,63% | 1,00 |
| 22.05.2025 | 22,78 | 24,70 | 22,74 | 24,33 | 7,04% | 2.645,00 |
| 21.05.2025 | 22,59 | 22,82 | 22,42 | 22,73 | 0,31% | 600,00 |
| 20.05.2025 | 23,02 | 23,06 | 22,61 | 22,66 | -1,86% | 141,00 |
| 19.05.2025 | 22,78 | 23,36 | 22,23 | 23,09 | 0,87% | 2.096,00 |
| 16.05.2025 | 22,76 | 23,02 | 22,50 | 22,89 | 0,57% | - |
| 15.05.2025 | 22,62 | 22,92 | 22,11 | 22,76 | 0,31% | 254,00 |
| 14.05.2025 | 22,98 | 23,08 | 22,57 | 22,69 | -1,26% | 560,00 |
| 13.05.2025 | 22,95 | 23,09 | 22,29 | 22,98 | -0,26% | 1.584,00 |
| 12.05.2025 | 23,23 | 23,26 | 22,67 | 23,04 | 0,04% | 1.791,00 |
| 09.05.2025 | 22,85 | 23,05 | 22,52 | 23,03 | -3,15% | 240,00 |
| 08.05.2025 | 24,26 | 24,26 | 23,59 | 23,78 | -1,69% | 286,00 |
| 07.05.2025 | 24,04 | 24,22 | 23,40 | 24,19 | 0,08% | 301,00 |
| 06.05.2025 | 24,18 | 24,31 | 23,62 | 24,17 | 0,50% | 1.636,00 |
| 05.05.2025 | 23,75 | 24,13 | 23,72 | 24,05 | 0,80% | 222,00 |
| 02.05.2025 | 23,91 | 24,06 | 23,67 | 23,86 | -0,33% | 2,00 |
| 30.04.2025 | 23,65 | 23,97 | 23,46 | 23,94 | 0,93% | 2,00 |
| 29.04.2025 | 23,58 | 24,23 | 23,54 | 23,72 | 0,59% | 169,00 |
| 28.04.2025 | 23,93 | 24,21 | 23,46 | 23,58 | -2,08% | 23,00 |
| 25.04.2025 | 24,44 | 24,56 | 23,88 | 24,08 | -1,43% | 166,00 |
| 24.04.2025 | 23,88 | 24,70 | 23,84 | 24,43 | 2,13% | 1.021,00 |
| 23.04.2025 | 24,57 | 24,67 | 23,81 | 23,92 | -2,01% | 218,00 |
| 22.04.2025 | 24,11 | 24,77 | 24,09 | 24,41 | 0,99% | 117,00 |
| 17.04.2025 | 23,91 | 24,46 | 23,87 | 24,17 | 2,11% | 50,00 |
| 16.04.2025 | 23,52 | 24,39 | 23,42 | 23,67 | -0,96% | 1.143,00 |
| 15.04.2025 | 22,78 | 24,02 | 22,76 | 23,90 | 4,73% | 521,00 |
| 14.04.2025 | 22,95 | 23,08 | 22,59 | 22,82 | -0,78% | 136,00 |
| 11.04.2025 | 22,21 | 23,02 | 21,54 | 23,00 | 4,69% | 776,00 |
| 10.04.2025 | 22,66 | 22,74 | 21,24 | 21,97 | -1,26% | 1.370,00 |
| 09.04.2025 | 21,46 | 22,44 | 20,21 | 22,25 | 3,01% | 1.181,00 |
| 08.04.2025 | 22,24 | 22,35 | 21,02 | 21,60 | -2,53% | 1.790,00 |
| 07.04.2025 | 21,90 | 22,44 | 21,28 | 22,16 | -0,63% | 4.174,00 |
| 04.04.2025 | 23,74 | 23,80 | 22,30 | 22,30 | -6,11% | 1.040,00 |
| 03.04.2025 | 22,26 | 24,06 | 22,24 | 23,75 | 4,03% | - |
| 02.04.2025 | 23,45 | 23,61 | 22,68 | 22,83 | -2,81% | 225,00 |
| 01.04.2025 | 22,62 | 23,61 | 22,09 | 23,49 | 3,71% | 618,00 |
| 31.03.2025 | 22,39 | 22,67 | 21,91 | 22,65 | 0,31% | 365,00 |
| 28.03.2025 | 22,18 | 22,70 | 22,15 | 22,58 | 1,30% | 921,00 |
| 27.03.2025 | 22,74 | 22,85 | 21,89 | 22,29 | -2,24% | - |
| 26.03.2025 | 22,41 | 22,94 | 22,23 | 22,80 | 1,60% | 240,00 |
| 25.03.2025 | 22,62 | 22,70 | 22,33 | 22,44 | -0,93% | 314,00 |
| 24.03.2025 | 22,67 | 22,70 | 22,27 | 22,65 | 0,67% | 580,00 |
| 21.03.2025 | 22,35 | 22,61 | 22,22 | 22,50 | 0,45% | 140,00 |
| 20.03.2025 | 22,37 | 22,47 | 22,14 | 22,40 | -0,18% | 500,00 |
| 19.03.2025 | 22,58 | 22,59 | 22,07 | 22,44 | -0,66% | - |
| 18.03.2025 | 22,92 | 22,92 | 22,21 | 22,59 | -1,40% | 2.165,00 |
| 17.03.2025 | 22,31 | 23,05 | 22,27 | 22,91 | 1,64% | 1.595,00 |
| 14.03.2025 | 22,44 | 23,39 | 21,92 | 22,54 | 0,58% | 1.939,00 |
| 13.03.2025 | 22,23 | 22,48 | 21,83 | 22,41 | 0,67% | 593,00 |
| 12.03.2025 | 22,25 | 22,77 | 21,90 | 22,26 | 0,13% | 1.430,00 |
| 11.03.2025 | 22,07 | 22,35 | 21,76 | 22,23 | 1,18% | 532,00 |
| 10.03.2025 | 22,38 | 22,43 | 21,78 | 21,97 | -2,14% | - |
| 07.03.2025 | 21,86 | 22,47 | 21,78 | 22,45 | 2,56% | 256,00 |
| 06.03.2025 | 22,63 | 22,67 | 21,85 | 21,89 | -2,88% | 1.215,00 |
| 05.03.2025 | 22,81 | 22,85 | 22,18 | 22,54 | -0,40% | 2,00 |
| 04.03.2025 | 22,58 | 22,87 | 22,39 | 22,63 | 0,22% | 105,00 |
| 03.03.2025 | 23,32 | 23,50 | 22,44 | 22,58 | -2,88% | 874,00 |
| 28.02.2025 | 22,93 | 23,57 | 22,91 | 23,25 | 0,69% | 130,00 |
| 27.02.2025 | 23,50 | 23,77 | 23,02 | 23,09 | -1,32% | 1.701,00 |
| 26.02.2025 | 23,73 | 23,86 | 23,35 | 23,40 | -0,97% | 7,00 |
| 25.02.2025 | 23,31 | 23,71 | 23,22 | 23,63 | 1,63% | 3,00 |
| 24.02.2025 | 22,91 | 23,55 | 22,82 | 23,25 | 2,60% | 174,00 |
| 21.02.2025 | 22,38 | 22,95 | 22,36 | 22,66 | 1,34% | 245,00 |
| 20.02.2025 | 22,62 | 22,83 | 22,32 | 22,36 | -1,02% | - |
| 19.02.2025 | 22,63 | 23,05 | 22,55 | 22,59 | -0,18% | 123,00 |
| 18.02.2025 | 22,77 | 22,94 | 22,59 | 22,63 | -0,75% | 459,00 |
| 17.02.2025 | 23,17 | 23,38 | 22,75 | 22,80 | -1,55% | 44,00 |
| 14.02.2025 | 22,93 | 23,56 | 22,93 | 23,16 | 1,14% | - |
| 13.02.2025 | 22,73 | 23,25 | 22,57 | 22,90 | 1,01% | 362,00 |
| 12.02.2025 | 22,93 | 23,28 | 22,51 | 22,67 | -1,18% | - |
| 11.02.2025 | 23,30 | 23,41 | 22,86 | 22,94 | -1,67% | 110,00 |
| 10.02.2025 | 23,62 | 23,88 | 23,29 | 23,33 | -0,85% | - |
| 07.02.2025 | 23,65 | 24,01 | 23,37 | 23,53 | -0,34% | 148,00 |
| 06.02.2025 | 23,50 | 23,65 | 23,16 | 23,61 | 0,60% | 281,00 |
| 05.02.2025 | 22,86 | 23,54 | 22,83 | 23,47 | 2,31% | 36,00 |
| 04.02.2025 | 23,21 | 23,49 | 22,87 | 22,94 | -0,95% | 11,00 |
| 03.02.2025 | 23,19 | 23,70 | 23,09 | 23,16 | -2,36% | 249,00 |
| 31.01.2025 | 23,65 | 23,94 | 23,46 | 23,72 | 0,30% | 50,00 |
| 30.01.2025 | 23,13 | 23,80 | 23,02 | 23,65 | 2,60% | 108,00 |
| 29.01.2025 | 23,26 | 23,45 | 22,96 | 23,05 | -0,04% | 434,00 |
| 28.01.2025 | 22,77 | 23,23 | 22,73 | 23,06 | 0,87% | 10,00 |
| 27.01.2025 | 22,15 | 23,19 | 22,09 | 22,86 | 2,19% | 311,00 |
| 24.01.2025 | 23,05 | 23,20 | 22,37 | 22,37 | -2,82% | 150,00 |
| 23.01.2025 | 22,49 | 23,02 | 22,42 | 23,02 | 2,49% | 101,00 |
| 22.01.2025 | 23,10 | 23,32 | 22,45 | 22,46 | -2,81% | 321,00 |
| 21.01.2025 | 22,29 | 23,12 | 22,27 | 23,11 | 3,35% | 58,00 |
| 20.01.2025 | 22,53 | 22,63 | 22,07 | 22,36 | -0,62% | 135,00 |
| 17.01.2025 | 22,52 | 22,61 | 22,18 | 22,50 | 0,04% | - |
| 16.01.2025 | 22,35 | 22,60 | 22,03 | 22,49 | 1,22% | 232,00 |
| 15.01.2025 | 21,60 | 22,41 | 21,48 | 22,22 | 2,87% | 254,00 |