23,040€
-3,32%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,74 | 23,02 | 22,58 | 23,02 | -2,79% | - |
| 08.05.2025 | 24,14 | 24,14 | 23,68 | 23,68 | 0,77% | - |
| 07.05.2025 | 23,98 | 23,98 | 23,50 | 23,50 | -1,59% | - |
| 06.05.2025 | 24,08 | 24,08 | 23,88 | 23,88 | 0,84% | 90,00 |
| 05.05.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,09% | - |
| 02.05.2025 | 23,76 | 23,94 | 23,76 | 23,94 | 0,21% | - |
| 30.04.2025 | 23,67 | 23,92 | 23,41 | 23,89 | 1,06% | - |
| 29.04.2025 | 23,48 | 23,64 | 23,48 | 23,64 | -0,92% | - |
| 28.04.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -2,37% | - |
| 25.04.2025 | 24,34 | 24,44 | 24,34 | 24,44 | 2,09% | - |
| 24.04.2025 | 23,78 | 23,94 | 23,78 | 23,94 | -1,40% | - |
| 23.04.2025 | 24,54 | 24,54 | 24,28 | 24,28 | -1,46% | - |
| 22.04.2025 | 24,02 | 24,64 | 24,02 | 24,64 | 1,23% | - |
| 17.04.2025 | 23,90 | 24,34 | 23,90 | 24,34 | 0,25% | - |
| 16.04.2025 | 23,90 | 24,28 | 23,90 | 24,28 | 4,93% | - |
| 15.04.2025 | 22,74 | 23,14 | 22,74 | 23,14 | 1,05% | - |
| 14.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 5,53% | - |
| 11.04.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -0,09% | - |
| 10.04.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 1,78% | - |
| 09.04.2025 | 21,34 | 21,34 | 20,74 | 21,34 | -2,29% | 120,00 |
| 08.04.2025 | 22,20 | 22,20 | 21,84 | 21,84 | 2,15% | - |
| 07.04.2025 | 22,00 | 22,00 | 21,38 | 21,38 | -9,56% | - |
| 04.04.2025 | 23,66 | 23,66 | 23,64 | 23,64 | 2,52% | - |
| 03.04.2025 | 22,28 | 23,06 | 22,28 | 23,06 | -1,11% | - |
| 02.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 3,64% | - |
| 01.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 31.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 28.03.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 0,27% | - |
| 27.03.2025 | 22,52 | 22,52 | 22,44 | 22,44 | 0,81% | - |
| 26.03.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,89% | - |
| 25.03.2025 | 22,58 | 22,58 | 22,46 | 22,46 | 0,72% | - |
| 24.03.2025 | 22,54 | 22,54 | 22,30 | 22,30 | 0,09% | - |
| 21.03.2025 | 22,26 | 22,28 | 22,26 | 22,28 | 0,09% | - |
| 20.03.2025 | 22,32 | 22,32 | 22,26 | 22,26 | -0,18% | - |
| 19.03.2025 | 22,46 | 22,46 | 22,30 | 22,30 | -2,19% | - |
| 18.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,42% | - |
| 17.03.2025 | 22,20 | 22,48 | 22,20 | 22,48 | 0,99% | - |
| 14.03.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,72% | - |
| 13.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,18% | - |
| 12.03.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,64% | - |
| 11.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,17% | - |
| 10.03.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,54% | - |
| 07.03.2025 | 22,00 | 22,14 | 22,00 | 22,14 | 0,64% | 360,00 |
| 06.03.2025 | 22,52 | 22,52 | 22,00 | 22,00 | -3,17% | 140,00 |
| 05.03.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 1,16% | - |
| 04.03.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -2,01% | - |
| 03.03.2025 | 23,20 | 23,20 | 22,92 | 22,92 | -2,05% | 900,00 |
| 28.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,17% | - |
| 27.02.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -1,60% | - |
| 26.02.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 1,98% | - |
| 25.02.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 2,28% | - |
| 24.02.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 2,25% | - |
| 21.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,77% | - |
| 20.02.2025 | 22,54 | 22,66 | 22,54 | 22,66 | -0,44% | - |
| 19.02.2025 | 22,64 | 22,76 | 22,64 | 22,76 | 0,71% | - |
| 18.02.2025 | 22,70 | 22,70 | 22,60 | 22,60 | -1,48% | - |
| 17.02.2025 | 23,12 | 23,12 | 22,94 | 22,94 | -0,95% | - |
| 14.02.2025 | 22,94 | 23,16 | 22,94 | 23,16 | 1,76% | - |
| 13.02.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -0,26% | - |
| 12.02.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -1,21% | - |
| 11.02.2025 | 23,18 | 23,18 | 23,10 | 23,10 | -1,28% | - |
| 10.02.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,34% | - |
| 07.02.2025 | 23,56 | 23,56 | 23,48 | 23,48 | -0,68% | - |
| 06.02.2025 | 23,42 | 23,64 | 23,30 | 23,64 | 2,60% | 100,00 |
| 05.02.2025 | 22,76 | 23,04 | 22,76 | 23,04 | 0,00% | - |
| 04.02.2025 | 23,12 | 23,12 | 23,04 | 23,04 | -1,62% | - |
| 03.02.2025 | 23,14 | 23,42 | 23,14 | 23,42 | -0,76% | - |
| 31.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,43% | - |
| 30.01.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,35% | - |
| 29.01.2025 | 23,12 | 23,12 | 22,96 | 22,96 | 1,23% | - |
| 28.01.2025 | 22,66 | 22,68 | 22,66 | 22,68 | -1,90% | - |
| 27.01.2025 | 22,04 | 23,12 | 22,04 | 23,12 | 2,21% | 59,00 |
| 24.01.2025 | 22,74 | 22,74 | 22,62 | 22,62 | -0,70% | - |
| 23.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,39% | - |
| 22.01.2025 | 23,00 | 23,14 | 22,94 | 23,10 | 0,52% | - |
| 21.01.2025 | 22,20 | 22,98 | 22,20 | 22,98 | 3,98% | - |
| 20.01.2025 | 22,42 | 22,52 | 22,10 | 22,10 | -1,25% | - |
| 17.01.2025 | 22,42 | 22,50 | 22,32 | 22,38 | 0,00% | - |
| 16.01.2025 | 22,24 | 22,38 | 22,12 | 22,38 | 1,18% | - |
| 15.01.2025 | 21,54 | 22,30 | 21,54 | 22,12 | 2,79% | - |
| 14.01.2025 | 22,32 | 22,32 | 21,52 | 21,52 | -4,27% | 200,00 |
| 13.01.2025 | 22,20 | 22,48 | 22,20 | 22,48 | 0,63% | - |
| 10.01.2025 | 22,18 | 22,92 | 22,18 | 22,34 | 0,54% | - |
| 09.01.2025 | 21,72 | 22,42 | 21,72 | 22,22 | 2,30% | - |
| 08.01.2025 | 22,40 | 22,56 | 21,72 | 21,72 | -3,12% | - |
| 07.01.2025 | 22,66 | 23,02 | 22,42 | 22,42 | -1,23% | - |
| 06.01.2025 | 23,32 | 23,44 | 22,70 | 22,70 | -2,32% | - |
| 03.01.2025 | 23,52 | 23,78 | 23,24 | 23,24 | -0,60% | - |
| 02.01.2025 | 23,16 | 23,74 | 23,16 | 23,38 | -0,26% | - |
| 30.12.2024 | 23,10 | 23,74 | 23,10 | 23,44 | 0,60% | - |
| 27.12.2024 | 23,18 | 23,64 | 23,18 | 23,30 | 0,34% | 413,00 |
| 23.12.2024 | 23,04 | 23,64 | 23,04 | 23,22 | 0,61% | - |
| 20.12.2024 | 22,68 | 23,36 | 22,66 | 23,08 | 1,05% | - |
| 19.12.2024 | 22,62 | 23,18 | 22,62 | 22,84 | -0,61% | - |
| 18.12.2024 | 22,86 | 23,08 | 22,84 | 22,98 | 0,35% | - |
| 17.12.2024 | 23,00 | 23,14 | 22,90 | 22,90 | -0,78% | - |
| 16.12.2024 | 23,36 | 23,38 | 23,08 | 23,08 | -1,62% | - |
| 13.12.2024 | 23,40 | 23,68 | 23,40 | 23,46 | 0,17% | - |
| 12.12.2024 | 23,36 | 23,62 | 23,36 | 23,42 | -0,17% | - |
| 11.12.2024 | 23,56 | 23,74 | 23,46 | 23,46 | -0,42% | - |