25,520€
1,27%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,27 | 25,82 | 25,19 | 25,54 | 1,35% | 343,00 |
| 13.02.2026 | 25,21 | 25,46 | 24,97 | 25,20 | -0,28% | 1.920,00 |
| 12.02.2026 | 25,71 | 25,77 | 25,18 | 25,27 | -1,90% | 66,00 |
| 11.02.2026 | 25,42 | 25,93 | 25,36 | 25,76 | 1,30% | - |
| 10.02.2026 | 25,26 | 25,86 | 25,24 | 25,43 | 0,55% | 110,00 |
| 09.02.2026 | 25,08 | 25,38 | 24,82 | 25,29 | 1,00% | 602,00 |
| 06.02.2026 | 24,87 | 25,23 | 24,71 | 25,04 | 0,64% | 701,00 |
| 05.02.2026 | 24,76 | 25,11 | 24,52 | 24,88 | 0,53% | 1.461,00 |
| 04.02.2026 | 24,99 | 25,26 | 24,62 | 24,75 | -0,88% | - |
| 03.02.2026 | 25,17 | 25,23 | 24,80 | 24,97 | -0,44% | - |
| 02.02.2026 | 24,70 | 25,28 | 24,66 | 25,08 | 0,08% | 608,00 |
| 30.01.2026 | 25,36 | 25,40 | 24,99 | 25,06 | -1,30% | 18,00 |
| 29.01.2026 | 25,33 | 25,56 | 25,15 | 25,39 | 0,87% | 238,00 |
| 28.01.2026 | 24,70 | 25,19 | 24,67 | 25,17 | 1,86% | 670,00 |
| 27.01.2026 | 24,84 | 25,06 | 24,61 | 24,71 | -0,28% | 171,00 |
| 26.01.2026 | 24,54 | 24,98 | 24,54 | 24,78 | 0,41% | 4,00 |
| 23.01.2026 | 24,44 | 24,77 | 24,37 | 24,68 | 0,86% | 140,00 |
| 22.01.2026 | 24,52 | 24,75 | 24,32 | 24,47 | -0,24% | 920,00 |
| 21.01.2026 | 24,09 | 24,54 | 24,07 | 24,53 | 2,25% | 233,00 |
| 20.01.2026 | 24,81 | 24,85 | 23,96 | 23,99 | -3,58% | 150,00 |
| 19.01.2026 | 24,48 | 25,00 | 24,43 | 24,88 | 0,04% | - |
| 16.01.2026 | 24,99 | 25,14 | 24,83 | 24,87 | -0,36% | 10,00 |
| 15.01.2026 | 24,48 | 25,24 | 24,34 | 24,96 | 2,67% | - |
| 14.01.2026 | 24,62 | 24,74 | 23,93 | 24,31 | -0,90% | 146,00 |
| 13.01.2026 | 24,53 | 24,57 | 24,53 | 24,53 | 0,00% | - |
| 12.01.2026 | 24,24 | 24,60 | 24,21 | 24,53 | 0,66% | 8,00 |
| 09.01.2026 | 24,12 | 24,37 | 23,90 | 24,37 | 4,37% | 1.038,00 |
| 08.01.2026 | 23,31 | 23,38 | 23,31 | 23,35 | -0,34% | 147,00 |
| 07.01.2026 | 22,33 | 23,43 | 22,24 | 23,43 | 4,60% | 4.874,00 |
| 06.01.2026 | 22,45 | 22,45 | 22,39 | 22,40 | 0,18% | - |
| 05.01.2026 | 22,60 | 22,61 | 22,11 | 22,36 | -0,58% | 22,00 |
| 02.01.2026 | 22,55 | 22,55 | 22,47 | 22,49 | -0,35% | - |
| 29.12.2025 | 22,34 | 22,80 | 22,34 | 22,57 | -0,40% | 3.857,00 |
| 23.12.2025 | 22,88 | 22,93 | 22,54 | 22,66 | -0,96% | 220,00 |
| 22.12.2025 | 22,79 | 23,01 | 22,71 | 22,88 | -0,39% | 201,00 |
| 19.12.2025 | 22,97 | 23,01 | 22,95 | 22,97 | -0,04% | - |
| 18.12.2025 | 22,97 | 23,13 | 22,89 | 22,98 | -0,48% | - |
| 17.12.2025 | 23,07 | 23,11 | 23,07 | 23,09 | 0,17% | - |
| 16.12.2025 | 22,71 | 23,07 | 22,69 | 23,05 | 1,32% | 161,00 |
| 15.12.2025 | 22,97 | 23,16 | 22,72 | 22,75 | -1,09% | 604,00 |
| 12.12.2025 | 22,67 | 23,02 | 22,47 | 23,00 | -0,04% | 2.928,00 |
| 11.12.2025 | 23,03 | 23,03 | 22,99 | 23,01 | -0,86% | - |
| 10.12.2025 | 22,99 | 23,22 | 22,87 | 23,21 | 0,87% | 400,00 |
| 09.12.2025 | 23,28 | 23,35 | 22,98 | 23,01 | -3,36% | 3,00 |
| 08.12.2025 | 23,77 | 23,81 | 23,77 | 23,81 | 0,00% | - |
| 05.12.2025 | 24,28 | 24,30 | 23,80 | 23,81 | -1,57% | 2,00 |
| 04.12.2025 | 24,25 | 24,36 | 24,10 | 24,19 | 0,08% | - |
| 03.12.2025 | 24,25 | 24,28 | 24,07 | 24,17 | -0,17% | - |
| 02.12.2025 | 24,29 | 24,68 | 24,06 | 24,21 | -0,37% | 500,00 |
| 01.12.2025 | 24,25 | 24,51 | 24,21 | 24,30 | -0,33% | 166,00 |
| 28.11.2025 | 24,28 | 24,57 | 24,27 | 24,38 | 0,45% | - |
| 27.11.2025 | 24,00 | 24,38 | 23,68 | 24,27 | 0,91% | 762,00 |
| 26.11.2025 | 23,74 | 24,06 | 23,54 | 24,05 | 1,73% | - |
| 25.11.2025 | 23,53 | 23,79 | 23,49 | 23,64 | 0,30% | 300,00 |
| 24.11.2025 | 23,33 | 23,59 | 22,97 | 23,57 | 0,21% | 1.293,00 |
| 21.11.2025 | 22,80 | 23,52 | 22,74 | 23,52 | -0,51% | 1.560,00 |
| 20.11.2025 | 23,52 | 23,64 | 23,52 | 23,64 | -0,08% | - |
| 19.11.2025 | 23,61 | 23,72 | 23,15 | 23,66 | -0,13% | 2.825,00 |
| 18.11.2025 | 23,71 | 23,87 | 23,47 | 23,69 | -0,75% | 430,00 |
| 17.11.2025 | 23,57 | 23,90 | 23,51 | 23,87 | 1,02% | 2.178,00 |
| 14.11.2025 | 24,44 | 24,47 | 23,59 | 23,63 | -2,23% | - |
| 13.11.2025 | 23,96 | 24,28 | 23,86 | 24,17 | 0,88% | 840,00 |
| 12.11.2025 | 24,03 | 24,23 | 23,94 | 23,96 | -0,13% | 413,00 |
| 11.11.2025 | 23,85 | 24,11 | 23,80 | 23,99 | 0,50% | 303,00 |
| 10.11.2025 | 24,19 | 24,21 | 23,75 | 23,87 | 0,00% | 291,00 |
| 07.11.2025 | 24,05 | 24,14 | 23,74 | 23,87 | -0,71% | 101,00 |
| 06.11.2025 | 24,00 | 24,13 | 23,91 | 24,04 | -0,12% | - |
| 05.11.2025 | 23,79 | 24,17 | 23,71 | 24,07 | 1,01% | 2,00 |
| 04.11.2025 | 23,45 | 23,89 | 23,37 | 23,83 | -0,29% | 15,00 |
| 03.11.2025 | 24,28 | 24,28 | 23,83 | 23,90 | -0,83% | 52,00 |
| 31.10.2025 | 24,28 | 24,48 | 24,05 | 24,10 | -0,86% | 100,00 |
| 30.10.2025 | 24,42 | 24,47 | 24,21 | 24,31 | -0,53% | 6,00 |
| 29.10.2025 | 24,55 | 24,77 | 24,34 | 24,44 | -0,33% | 1,00 |
| 28.10.2025 | 24,84 | 25,11 | 24,42 | 24,52 | -1,37% | - |
| 27.10.2025 | 24,48 | 25,03 | 24,48 | 24,86 | 1,51% | 3,00 |
| 24.10.2025 | 24,86 | 24,89 | 24,43 | 24,49 | -1,37% | - |
| 23.10.2025 | 24,57 | 24,85 | 24,27 | 24,83 | 0,85% | 425,00 |
| 22.10.2025 | 24,48 | 24,88 | 24,48 | 24,62 | 0,41% | 11,00 |
| 21.10.2025 | 24,44 | 24,79 | 24,35 | 24,52 | 0,20% | 4,00 |
| 20.10.2025 | 24,36 | 24,48 | 24,15 | 24,47 | 0,62% | - |
| 17.10.2025 | 24,43 | 24,85 | 24,16 | 24,32 | -1,74% | 60,00 |
| 16.10.2025 | 24,23 | 24,80 | 24,22 | 24,75 | 2,61% | 205,00 |
| 15.10.2025 | 24,46 | 24,50 | 24,05 | 24,12 | -1,23% | - |
| 14.10.2025 | 24,04 | 24,70 | 24,00 | 24,42 | 0,87% | 106,00 |
| 13.10.2025 | 23,54 | 24,23 | 23,35 | 24,21 | 3,91% | - |
| 10.10.2025 | 23,49 | 23,85 | 23,29 | 23,30 | -0,55% | 400,00 |
| 09.10.2025 | 23,43 | 23,66 | 23,25 | 23,43 | 0,00% | 573,00 |
| 08.10.2025 | 23,73 | 23,73 | 23,32 | 23,43 | -1,01% | 126,00 |
| 07.10.2025 | 23,73 | 23,99 | 23,66 | 23,67 | -0,42% | - |
| 06.10.2025 | 23,75 | 23,87 | 23,53 | 23,77 | 0,17% | 2,00 |
| 03.10.2025 | 23,60 | 23,86 | 23,49 | 23,73 | 0,59% | 100,00 |
| 02.10.2025 | 23,27 | 23,85 | 23,23 | 23,59 | 1,68% | 520,00 |
| 01.10.2025 | 23,35 | 23,68 | 23,14 | 23,20 | -0,94% | 163,00 |
| 30.09.2025 | 23,20 | 23,52 | 23,13 | 23,42 | 0,77% | - |
| 29.09.2025 | 22,93 | 23,29 | 22,89 | 23,24 | 1,89% | 1.578,00 |
| 26.09.2025 | 22,59 | 22,95 | 22,57 | 22,81 | 0,97% | 36,00 |
| 25.09.2025 | 22,75 | 22,91 | 22,48 | 22,59 | -0,48% | 700,00 |
| 24.09.2025 | 22,59 | 22,91 | 22,57 | 22,70 | 0,67% | 2,00 |
| 23.09.2025 | 22,71 | 23,07 | 22,53 | 22,55 | -0,79% | 1.193,00 |
| 22.09.2025 | 22,35 | 22,80 | 22,27 | 22,73 | 1,79% | 1.180,00 |