24,200€
-0,41%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 22,51 | 22,66 | 22,32 | 22,33 | -0,84% | 387,00 |
| 18.09.2025 | 22,71 | 22,85 | 22,46 | 22,52 | -0,44% | 36,00 |
| 17.09.2025 | 22,25 | 22,68 | 22,18 | 22,62 | 0,22% | 2.484,00 |
| 16.09.2025 | 22,63 | 22,69 | 22,44 | 22,57 | -0,09% | 201,00 |
| 15.09.2025 | 22,67 | 22,90 | 22,55 | 22,59 | -2,00% | 408,00 |
| 12.09.2025 | 22,84 | 23,08 | 22,74 | 23,05 | 2,95% | - |
| 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 |