23,880€
0,97%
Echtzeit-Aktienkurs CA IMMOB.ANL.
Bid:
Ask:
Aktienkurse zur CA IMMOB.ANL. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |