23,700€
2,82%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,13 | 23,71 | 23,02 | 23,70 | 2,82% | 65,00 |
| 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 |
| 14.01.2025 | 22,41 | 22,47 | 21,55 | 21,60 | -3,40% | 357,00 |
| 13.01.2025 | 22,27 | 22,70 | 22,17 | 22,36 | 0,04% | 22,00 |
| 10.01.2025 | 22,28 | 22,95 | 22,26 | 22,35 | 0,18% | - |
| 09.01.2025 | 21,82 | 22,51 | 21,72 | 22,31 | 2,11% | 248,00 |
| 08.01.2025 | 22,48 | 22,65 | 21,74 | 21,85 | -2,72% | 202,00 |
| 07.01.2025 | 22,76 | 23,05 | 22,42 | 22,46 | -1,36% | 10,00 |
| 06.01.2025 | 23,41 | 23,59 | 22,74 | 22,77 | -2,48% | 211,00 |
| 03.01.2025 | 23,59 | 23,83 | 23,31 | 23,35 | -0,81% | 126,00 |
| 02.01.2025 | 23,37 | 23,82 | 23,34 | 23,54 | 0,64% | 243,00 |
| 30.12.2024 | 23,28 | 23,83 | 23,18 | 23,39 | 0,00% | 207,00 |
| 27.12.2024 | 23,30 | 23,88 | 23,12 | 23,39 | 0,04% | 548,00 |
| 23.12.2024 | 23,14 | 23,76 | 23,06 | 23,38 | 1,17% | 2.583,00 |
| 20.12.2024 | 22,76 | 23,39 | 22,70 | 23,11 | 1,05% | 144,00 |
| 19.12.2024 | 22,74 | 23,29 | 22,70 | 22,87 | 0,44% | 55,00 |
| 18.12.2024 | 22,99 | 23,19 | 22,73 | 22,77 | -0,91% | 393,00 |
| 17.12.2024 | 23,12 | 23,23 | 22,96 | 22,98 | -0,73% | 140,00 |
| 16.12.2024 | 23,47 | 23,59 | 23,11 | 23,15 | -1,53% | 987,00 |
| 13.12.2024 | 23,50 | 23,82 | 23,42 | 23,51 | 0,00% | 100,00 |
| 12.12.2024 | 23,43 | 23,82 | 23,22 | 23,51 | 0,17% | 1.175,00 |
| 11.12.2024 | 23,66 | 23,90 | 23,42 | 23,47 | -0,68% | 546,00 |
| 10.12.2024 | 23,24 | 23,85 | 23,24 | 23,63 | 1,42% | 190,00 |
| 09.12.2024 | 23,95 | 24,11 | 23,20 | 23,30 | -2,92% | 403,00 |
| 06.12.2024 | 23,84 | 24,06 | 23,73 | 24,00 | 0,54% | 200,00 |
| 05.12.2024 | 23,86 | 24,19 | 23,84 | 23,87 | -0,04% | 1,00 |
| 04.12.2024 | 23,65 | 24,27 | 23,61 | 23,88 | 0,97% | 320,00 |
| 03.12.2024 | 23,73 | 23,91 | 23,43 | 23,65 | -0,38% | 354,00 |
| 02.12.2024 | 23,78 | 23,95 | 23,44 | 23,74 | -0,42% | 287,00 |
| 29.11.2024 | 23,45 | 24,49 | 23,16 | 23,84 | 1,49% | 480,00 |
| 28.11.2024 | 23,50 | 23,69 | 22,95 | 23,49 | 0,34% | 224,00 |
| 27.11.2024 | 22,87 | 23,41 | 22,77 | 23,41 | 2,32% | 2.057,00 |
| 26.11.2024 | 22,78 | 23,26 | 22,74 | 22,88 | 0,04% | 266,00 |
| 25.11.2024 | 22,92 | 23,06 | 22,65 | 22,87 | -0,61% | 705,00 |
| 22.11.2024 | 22,67 | 23,04 | 22,38 | 23,01 | 1,41% | 352,00 |
| 21.11.2024 | 22,64 | 22,70 | 22,26 | 22,69 | 0,22% | - |
| 20.11.2024 | 22,63 | 22,76 | 22,47 | 22,64 | 0,62% | 61,00 |
| 19.11.2024 | 22,55 | 22,75 | 22,31 | 22,50 | 0,27% | 670,00 |
| 18.11.2024 | 22,66 | 22,85 | 22,42 | 22,44 | -0,66% | 65,00 |
| 15.11.2024 | 22,30 | 22,76 | 22,26 | 22,59 | 0,98% | 521,00 |
| 14.11.2024 | 21,56 | 22,48 | 21,52 | 22,37 | 3,56% | 123,00 |
| 13.11.2024 | 22,17 | 22,49 | 21,52 | 21,60 | -3,23% | 847,00 |
| 12.11.2024 | 22,10 | 23,05 | 21,98 | 22,32 | 0,63% | 1.060,00 |
| 11.11.2024 | 22,11 | 22,31 | 21,94 | 22,18 | 0,50% | 245,00 |
| 08.11.2024 | 22,10 | 22,21 | 21,86 | 22,07 | -0,36% | 102,00 |
| 07.11.2024 | 21,80 | 22,40 | 21,70 | 22,15 | 1,89% | 171,00 |
| 06.11.2024 | 22,05 | 22,59 | 21,65 | 21,74 | -1,18% | 2.182,00 |
| 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 |