24,525€
0,31%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,23 | 24,95 | 24,10 | 24,35 | -0,31% | 215,00 |
| 29.07.2026 | 24,13 | 24,43 | 23,98 | 24,43 | 1,77% | 5,00 |
| 28.07.2026 | 23,58 | 24,03 | 23,58 | 24,00 | 1,37% | - |
| 27.07.2026 | 23,80 | 23,88 | 23,45 | 23,68 | 1,07% | 11,00 |
| 24.07.2026 | 23,35 | 23,70 | 23,15 | 23,43 | 0,32% | - |
| 23.07.2026 | 23,38 | 23,75 | 22,75 | 23,35 | -0,53% | 1.937,00 |
| 22.07.2026 | 23,48 | 23,53 | 23,43 | 23,48 | -0,32% | - |
| 21.07.2026 | 23,95 | 23,98 | 23,50 | 23,55 | -2,28% | 306,00 |
| 20.07.2026 | 23,48 | 24,15 | 23,38 | 24,10 | 2,66% | - |
| 17.07.2026 | 23,65 | 24,05 | 23,45 | 23,48 | -1,47% | 140,00 |
| 16.07.2026 | 23,80 | 23,88 | 23,78 | 23,83 | 0,32% | - |
| 15.07.2026 | 23,98 | 24,03 | 23,60 | 23,75 | -1,25% | 4,00 |
| 14.07.2026 | 24,00 | 24,10 | 23,68 | 24,05 | 0,31% | - |
| 13.07.2026 | 23,98 | 24,30 | 23,93 | 23,98 | -1,74% | - |
| 10.07.2026 | 24,15 | 24,58 | 23,98 | 24,40 | 1,14% | 17,00 |
| 09.07.2026 | 23,78 | 24,20 | 23,48 | 24,13 | 1,79% | - |
| 08.07.2026 | 23,88 | 23,95 | 23,45 | 23,70 | -1,56% | - |
| 07.07.2026 | 23,70 | 24,15 | 23,65 | 24,08 | -0,72% | 270,00 |
| 06.07.2026 | 24,15 | 24,28 | 24,15 | 24,25 | -1,22% | 105,00 |
| 03.07.2026 | 24,40 | 24,63 | 23,98 | 24,55 | 1,97% | 621,00 |
| 02.07.2026 | 23,18 | 24,08 | 23,18 | 24,08 | 3,55% | 109,00 |
| 01.07.2026 | 22,85 | 23,68 | 22,70 | 23,25 | 1,97% | 155,00 |
| 30.06.2026 | 23,33 | 23,48 | 22,78 | 22,80 | -2,15% | 3,00 |
| 29.06.2026 | 23,73 | 23,73 | 23,28 | 23,30 | -0,96% | - |
| 26.06.2026 | 23,40 | 23,68 | 23,25 | 23,53 | 0,75% | 918,00 |
| 25.06.2026 | 23,20 | 23,65 | 23,18 | 23,35 | 0,65% | - |
| 24.06.2026 | 23,20 | 23,35 | 23,00 | 23,20 | -0,54% | 1.174,00 |
| 23.06.2026 | 23,18 | 24,00 | 22,90 | 23,33 | 0,00% | 2.063,00 |
| 22.06.2026 | 23,13 | 23,43 | 23,00 | 23,33 | 1,08% | 57,00 |
| 19.06.2026 | 23,33 | 23,38 | 22,93 | 23,08 | -0,86% | 440,00 |
| 18.06.2026 | 23,13 | 23,30 | 22,83 | 23,28 | 1,09% | 1.020,00 |
| 17.06.2026 | 23,18 | 23,40 | 23,00 | 23,03 | -0,43% | - |
| 16.06.2026 | 22,95 | 23,25 | 22,90 | 23,13 | 0,43% | 130,00 |
| 15.06.2026 | 23,43 | 23,65 | 22,95 | 23,03 | -0,22% | 2.699,00 |
| 12.06.2026 | 22,50 | 23,18 | 22,25 | 23,08 | 3,36% | 192,00 |
| 11.06.2026 | 22,13 | 22,48 | 21,98 | 22,33 | 0,79% | 3.324,00 |
| 10.06.2026 | 21,90 | 22,25 | 21,63 | 22,15 | 2,19% | 300,00 |
| 09.06.2026 | 22,25 | 22,28 | 21,43 | 21,68 | -1,14% | 1.412,00 |
| 08.06.2026 | 22,33 | 23,13 | 21,85 | 21,93 | -3,31% | 691,00 |
| 05.06.2026 | 23,88 | 24,03 | 22,58 | 22,68 | -5,32% | 1.786,00 |
| 04.06.2026 | 24,08 | 24,30 | 23,85 | 23,95 | -1,54% | - |
| 03.06.2026 | 24,53 | 24,70 | 24,33 | 24,33 | -1,32% | - |
| 01.06.2026 | 24,88 | 25,10 | 24,58 | 24,65 | -0,50% | 757,00 |
| 29.05.2026 | 24,40 | 24,85 | 24,40 | 24,78 | 0,10% | 304,00 |
| 28.05.2026 | 25,18 | 25,28 | 24,68 | 24,75 | -1,98% | 440,00 |
| 27.05.2026 | 25,15 | 25,55 | 25,05 | 25,25 | 0,60% | 181,00 |
| 26.05.2026 | 25,45 | 25,68 | 25,08 | 25,10 | -1,57% | - |
| 25.05.2026 | 25,48 | 25,80 | 25,48 | 25,50 | 1,39% | 1,00 |
| 22.05.2026 | 25,80 | 25,83 | 25,15 | 25,15 | -0,10% | - |
| 21.05.2026 | 25,23 | 25,23 | 25,18 | 25,18 | -0,20% | - |
| 20.05.2026 | 25,15 | 25,70 | 25,10 | 25,23 | 0,90% | 529,00 |
| 18.05.2026 | 24,98 | 25,33 | 24,80 | 25,00 | -1,38% | 371,00 |
| 14.05.2026 | 25,43 | 25,60 | 25,25 | 25,35 | 0,10% | - |
| 13.05.2026 | 25,38 | 25,75 | 24,95 | 25,33 | -0,10% | 1.276,00 |
| 12.05.2026 | 25,03 | 25,70 | 24,88 | 25,35 | 0,80% | 1.050,00 |
| 11.05.2026 | 25,05 | 25,38 | 25,03 | 25,15 | 1,00% | 2.050,00 |
| 08.05.2026 | 25,85 | 26,15 | 24,75 | 24,90 | -7,35% | 672,00 |
| 07.05.2026 | 27,78 | 27,85 | 26,75 | 26,88 | -3,07% | 1.252,00 |
| 06.05.2026 | 27,30 | 27,78 | 26,98 | 27,73 | 2,59% | - |
| 05.05.2026 | 27,50 | 27,63 | 26,98 | 27,03 | -1,46% | 10.000,00 |
| 04.05.2026 | 27,45 | 27,65 | 27,28 | 27,43 | 0,37% | 18,00 |
| 30.04.2026 | 26,60 | 27,38 | 26,55 | 27,33 | 1,30% | 95,00 |
| 29.04.2026 | 27,03 | 27,03 | 26,98 | 26,98 | 0,28% | - |
| 28.04.2026 | 26,65 | 27,10 | 26,65 | 26,90 | 0,56% | 195,00 |
| 27.04.2026 | 26,30 | 26,80 | 26,25 | 26,75 | 2,88% | 41,00 |
| 24.04.2026 | 25,83 | 26,35 | 25,73 | 26,00 | 0,48% | - |
| 23.04.2026 | 26,03 | 26,35 | 25,85 | 25,88 | -1,15% | - |
| 22.04.2026 | 26,43 | 26,55 | 26,03 | 26,18 | -0,66% | - |
| 21.04.2026 | 26,53 | 26,65 | 26,23 | 26,35 | -0,19% | 380,00 |
| 20.04.2026 | 26,20 | 26,83 | 26,20 | 26,40 | -1,03% | 72,00 |
| 17.04.2026 | 26,30 | 26,85 | 26,30 | 26,68 | 1,33% | 20,00 |
| 16.04.2026 | 26,48 | 26,78 | 26,33 | 26,33 | -0,75% | - |
| 15.04.2026 | 25,88 | 26,60 | 25,88 | 26,53 | 1,92% | 3,00 |
| 14.04.2026 | 25,83 | 26,50 | 25,83 | 26,03 | -0,67% | 450,00 |
| 13.04.2026 | 25,30 | 26,25 | 25,15 | 26,20 | 3,25% | 1.730,00 |
| 10.04.2026 | 25,75 | 25,98 | 25,10 | 25,38 | -1,36% | 421,00 |
| 09.04.2026 | 25,73 | 25,95 | 25,50 | 25,73 | 0,10% | 2,00 |
| 08.04.2026 | 25,68 | 25,98 | 25,13 | 25,70 | 2,59% | 293,00 |
| 07.04.2026 | 25,03 | 25,30 | 24,80 | 25,05 | 0,00% | 91,00 |
| 02.04.2026 | 24,43 | 25,48 | 24,41 | 25,05 | -0,56% | 1.460,00 |
| 01.04.2026 | 24,78 | 25,38 | 24,76 | 25,19 | 2,03% | 519,00 |
| 31.03.2026 | 23,90 | 24,71 | 23,80 | 24,69 | 4,35% | - |
| 30.03.2026 | 22,84 | 24,07 | 22,82 | 23,66 | 3,73% | 2.031,00 |
| 27.03.2026 | 23,08 | 23,21 | 21,69 | 22,81 | -0,91% | 492,00 |
| 26.03.2026 | 23,56 | 23,62 | 22,87 | 23,02 | -2,70% | 64,00 |
| 25.03.2026 | 23,51 | 24,01 | 23,45 | 23,66 | 0,85% | 290,00 |
| 24.03.2026 | 23,29 | 23,86 | 23,08 | 23,46 | -0,09% | - |
| 23.03.2026 | 23,55 | 24,02 | 22,86 | 23,48 | -1,47% | 1.260,00 |
| 20.03.2026 | 24,79 | 25,05 | 23,71 | 23,83 | -4,10% | 218,00 |
| 19.03.2026 | 24,92 | 24,98 | 24,59 | 24,85 | -0,04% | - |
| 18.03.2026 | 25,05 | 25,41 | 24,79 | 24,86 | 0,49% | 600,00 |
| 17.03.2026 | 24,65 | 25,26 | 24,54 | 24,74 | -0,36% | 320,00 |
| 16.03.2026 | 24,70 | 25,30 | 24,65 | 24,83 | 1,06% | 654,00 |
| 13.03.2026 | 24,86 | 24,94 | 24,55 | 24,57 | -1,25% | 630,00 |
| 12.03.2026 | 24,98 | 25,10 | 24,80 | 24,88 | -1,35% | - |
| 11.03.2026 | 25,17 | 25,45 | 24,95 | 25,22 | 0,48% | 110,00 |
| 10.03.2026 | 25,59 | 25,75 | 25,05 | 25,10 | -2,26% | 405,00 |
| 09.03.2026 | 25,04 | 25,74 | 24,75 | 25,68 | -0,73% | 240,00 |
| 06.03.2026 | 25,59 | 25,93 | 25,56 | 25,87 | 1,49% | - |
| 05.03.2026 | 25,42 | 25,89 | 25,27 | 25,49 | -0,39% | 160,00 |