22,740€
1,56%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 22,75 | 22,77 | 22,38 | 22,39 | -1,50% | 100,00 |
| 09.09.2025 | 22,66 | 23,00 | 22,52 | 22,73 | 0,26% | 253,00 |
| 08.09.2025 | 22,73 | 22,92 | 22,66 | 22,67 | -0,18% | 1,00 |
| 05.09.2025 | 22,29 | 22,73 | 22,03 | 22,71 | 1,93% | - |
| 04.09.2025 | 22,45 | 22,54 | 22,20 | 22,28 | -0,76% | 22,00 |
| 03.09.2025 | 22,63 | 22,73 | 22,32 | 22,45 | -1,06% | 223,00 |
| 02.09.2025 | 23,28 | 23,31 | 22,52 | 22,69 | -2,70% | 778,00 |
| 01.09.2025 | 23,54 | 23,75 | 23,27 | 23,32 | -0,60% | 8,00 |
| 29.08.2025 | 23,77 | 23,89 | 23,43 | 23,46 | -1,35% | 432,00 |
| 28.08.2025 | 23,62 | 24,70 | 23,39 | 23,78 | 1,62% | 1.455,00 |
| 27.08.2025 | 23,33 | 23,63 | 23,20 | 23,40 | 0,26% | - |
| 26.08.2025 | 23,49 | 23,74 | 23,24 | 23,34 | -0,89% | 310,00 |
| 25.08.2025 | 23,48 | 23,76 | 23,44 | 23,55 | 0,08% | 251,00 |
| 22.08.2025 | 23,32 | 23,66 | 23,25 | 23,53 | 0,68% | 530,00 |
| 21.08.2025 | 23,50 | 23,50 | 23,17 | 23,37 | -0,64% | 550,00 |
| 20.08.2025 | 23,43 | 23,57 | 23,33 | 23,52 | 0,21% | 140,00 |
| 19.08.2025 | 23,63 | 23,79 | 23,39 | 23,47 | -0,68% | 201,00 |
| 18.08.2025 | 23,73 | 24,15 | 23,54 | 23,63 | -0,25% | 333,00 |
| 15.08.2025 | 23,83 | 23,90 | 23,58 | 23,69 | -0,50% | 6,00 |
| 14.08.2025 | 23,25 | 23,87 | 23,25 | 23,81 | 1,97% | 2,00 |
| 13.08.2025 | 23,45 | 23,47 | 23,27 | 23,35 | -0,43% | 50,00 |
| 12.08.2025 | 23,81 | 23,81 | 23,36 | 23,45 | -1,18% | - |
| 11.08.2025 | 24,11 | 24,12 | 23,68 | 23,73 | -1,33% | 385,00 |
| 08.08.2025 | 24,20 | 24,28 | 23,85 | 24,05 | -0,82% | 101,00 |
| 07.08.2025 | 23,71 | 24,38 | 23,61 | 24,25 | 2,89% | 3.377,00 |
| 06.08.2025 | 23,60 | 23,87 | 23,44 | 23,57 | 0,43% | 137,00 |
| 05.08.2025 | 23,43 | 23,62 | 23,23 | 23,47 | 0,38% | 616,00 |
| 04.08.2025 | 23,52 | 23,71 | 23,06 | 23,38 | 0,00% | 1.289,00 |
| 01.08.2025 | 23,29 | 23,43 | 23,07 | 23,38 | 0,00% | 113,00 |
| 31.07.2025 | 23,30 | 23,50 | 23,20 | 23,38 | 0,56% | 1,00 |
| 30.07.2025 | 23,42 | 23,42 | 23,15 | 23,25 | -0,60% | 220,00 |
| 29.07.2025 | 23,47 | 23,50 | 23,24 | 23,39 | -0,09% | 7,00 |
| 28.07.2025 | 23,56 | 23,64 | 23,32 | 23,41 | 0,17% | 34,00 |
| 25.07.2025 | 23,42 | 23,47 | 23,18 | 23,37 | -0,85% | 634,00 |
| 24.07.2025 | 23,72 | 23,74 | 23,19 | 23,57 | -0,80% | 1.600,00 |
| 23.07.2025 | 23,83 | 23,88 | 23,32 | 23,76 | 0,64% | 1.249,00 |
| 22.07.2025 | 23,55 | 23,65 | 23,42 | 23,61 | 0,08% | 204,00 |
| 21.07.2025 | 23,35 | 23,68 | 23,11 | 23,59 | 2,17% | 1.550,00 |
| 18.07.2025 | 23,49 | 23,49 | 23,02 | 23,09 | -1,28% | - |
| 17.07.2025 | 23,31 | 23,43 | 23,03 | 23,39 | 0,43% | 1.510,00 |
| 16.07.2025 | 23,25 | 23,32 | 23,00 | 23,29 | -0,17% | - |
| 15.07.2025 | 23,71 | 23,73 | 23,31 | 23,33 | -1,35% | 1,00 |
| 14.07.2025 | 23,07 | 23,67 | 23,04 | 23,65 | 1,72% | 575,00 |
| 11.07.2025 | 23,35 | 23,67 | 23,09 | 23,25 | -0,68% | 165,00 |
| 10.07.2025 | 23,53 | 23,63 | 23,37 | 23,41 | -0,59% | 5,00 |
| 09.07.2025 | 23,18 | 23,83 | 23,00 | 23,55 | 1,55% | 2.402,00 |
| 08.07.2025 | 23,52 | 23,61 | 23,14 | 23,19 | -1,15% | 46,00 |
| 07.07.2025 | 23,57 | 23,70 | 23,23 | 23,46 | -0,09% | 2,00 |
| 04.07.2025 | 23,77 | 23,88 | 23,44 | 23,48 | -1,68% | 103,00 |
| 03.07.2025 | 23,78 | 24,03 | 23,72 | 23,88 | 0,51% | - |
| 02.07.2025 | 24,66 | 24,68 | 23,71 | 23,76 | -3,57% | 39,00 |
| 01.07.2025 | 24,30 | 24,80 | 24,18 | 24,64 | 1,40% | 1.404,00 |
| 30.06.2025 | 24,42 | 24,81 | 24,23 | 24,30 | -0,45% | 104,00 |
| 27.06.2025 | 24,22 | 24,52 | 24,06 | 24,41 | 0,37% | 2,00 |
| 26.06.2025 | 24,25 | 24,32 | 24,10 | 24,32 | 0,62% | 61,00 |
| 25.06.2025 | 24,22 | 24,49 | 24,04 | 24,17 | -0,29% | 25,00 |
| 24.06.2025 | 24,64 | 24,68 | 24,03 | 24,24 | -0,45% | 555,00 |
| 23.06.2025 | 23,97 | 24,36 | 23,65 | 24,35 | 1,25% | - |
| 20.06.2025 | 24,28 | 24,34 | 23,90 | 24,05 | -0,17% | - |
| 19.06.2025 | 23,92 | 24,18 | 23,88 | 24,09 | 0,00% | - |
| 18.06.2025 | 23,88 | 24,21 | 23,77 | 24,09 | 1,18% | 300,00 |
| 17.06.2025 | 23,74 | 24,18 | 23,67 | 23,81 | -0,08% | - |
| 16.06.2025 | 23,42 | 23,95 | 23,40 | 23,83 | 2,06% | - |
| 13.06.2025 | 23,25 | 23,56 | 23,17 | 23,35 | -1,35% | 2,00 |
| 12.06.2025 | 23,53 | 23,71 | 23,33 | 23,67 | 0,17% | 100,00 |
| 11.06.2025 | 23,97 | 24,04 | 23,56 | 23,63 | -1,50% | 16,00 |
| 10.06.2025 | 23,58 | 24,08 | 23,34 | 23,99 | 1,91% | 52,00 |
| 09.06.2025 | 23,59 | 23,69 | 23,43 | 23,54 | -0,21% | - |
| 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 |