Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 22,73 | 23,00 | 22,68 | 22,80 | 2,33% | - |
| 05.09.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,54% | - |
| 04.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 03.09.2025 | 22,56 | 22,56 | 22,50 | 22,50 | -2,68% | 100,00 |
| 02.09.2025 | 23,26 | 23,26 | 23,12 | 23,12 | -1,53% | - |
| 01.09.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,25% | - |
| 29.08.2025 | 23,74 | 23,74 | 23,54 | 23,54 | 1,55% | - |
| 28.08.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,26% | - |
| 27.08.2025 | 23,28 | 23,28 | 23,24 | 23,24 | -0,68% | - |
| 26.08.2025 | 23,44 | 23,44 | 23,40 | 23,40 | -0,26% | - |
| 25.08.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,09% | - |
| 22.08.2025 | 23,22 | 23,44 | 23,22 | 23,44 | 0,34% | - |
| 21.08.2025 | 23,38 | 23,38 | 23,36 | 23,36 | -0,26% | - |
| 20.08.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -1,01% | - |
| 19.08.2025 | 23,62 | 23,66 | 23,62 | 23,66 | -0,67% | - |
| 18.08.2025 | 23,66 | 23,82 | 23,66 | 23,82 | -0,08% | - |
| 15.08.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 2,32% | - |
| 14.08.2025 | 23,24 | 23,30 | 23,24 | 23,30 | -0,60% | - |
| 13.08.2025 | 23,42 | 23,44 | 23,42 | 23,44 | 0,17% | 50,00 |
| 12.08.2025 | 23,68 | 23,68 | 23,40 | 23,40 | -1,27% | - |
| 11.08.2025 | 24,04 | 24,04 | 23,70 | 23,70 | -1,58% | - |
| 08.08.2025 | 24,18 | 24,18 | 24,08 | 24,08 | -0,25% | - |
| 07.08.2025 | 23,64 | 24,14 | 23,64 | 24,14 | 1,51% | 100,00 |
| 06.08.2025 | 23,58 | 23,78 | 23,58 | 23,78 | 0,85% | - |
| 05.08.2025 | 23,34 | 23,58 | 23,32 | 23,58 | 0,86% | 450,00 |
| 04.08.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,69% | - |
| 01.08.2025 | 23,16 | 23,22 | 23,16 | 23,22 | -0,60% | - |
| 31.07.2025 | 23,20 | 23,36 | 23,16 | 23,36 | 0,69% | - |
| 30.07.2025 | 23,32 | 23,32 | 23,20 | 23,20 | -1,02% | - |
| 29.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,60% | - |
| 28.07.2025 | 23,52 | 23,52 | 23,30 | 23,30 | 0,78% | - |
| 25.07.2025 | 23,30 | 23,30 | 23,12 | 23,12 | -1,20% | - |
| 24.07.2025 | 23,68 | 23,68 | 23,40 | 23,40 | -1,93% | - |
| 23.07.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,36% | - |
| 22.07.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,17% | 40,00 |
| 21.07.2025 | 23,42 | 23,58 | 23,42 | 23,58 | 2,34% | - |
| 18.07.2025 | 23,46 | 23,46 | 23,04 | 23,04 | -1,37% | - |
| 17.07.2025 | 23,00 | 23,36 | 23,00 | 23,36 | 1,04% | - |
| 16.07.2025 | 23,24 | 23,24 | 23,12 | 23,12 | -1,37% | 100,00 |
| 15.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,69% | - |
| 14.07.2025 | 23,22 | 23,28 | 23,06 | 23,28 | -1,19% | - |
| 11.07.2025 | 23,32 | 23,56 | 23,32 | 23,56 | 0,51% | - |
| 10.07.2025 | 23,42 | 23,44 | 23,42 | 23,44 | 1,65% | - |
| 09.07.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,77% | - |
| 08.07.2025 | 23,46 | 23,46 | 23,24 | 23,24 | -1,02% | - |
| 07.07.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,51% | - |
| 04.07.2025 | 23,76 | 23,76 | 23,60 | 23,60 | -0,25% | - |
| 03.07.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -3,11% | - |
| 02.07.2025 | 24,60 | 24,60 | 24,42 | 24,42 | 0,49% | - |
| 01.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,25% | - |
| 30.06.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,50% | - |
| 27.06.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,41% | - |
| 26.06.2025 | 24,24 | 24,24 | 24,14 | 24,14 | 0,33% | - |
| 25.06.2025 | 24,14 | 24,14 | 24,06 | 24,06 | -0,25% | - |
| 24.06.2025 | 24,40 | 24,40 | 24,12 | 24,12 | -0,08% | 400,00 |
| 23.06.2025 | 23,86 | 24,14 | 23,86 | 24,14 | -0,17% | - |
| 20.06.2025 | 24,14 | 24,18 | 24,14 | 24,18 | 0,75% | - |
| 19.06.2025 | 23,84 | 24,00 | 23,84 | 24,00 | 0,50% | - |
| 18.06.2025 | 23,78 | 23,88 | 23,78 | 23,88 | -0,50% | - |
| 17.06.2025 | 23,66 | 24,00 | 23,66 | 24,00 | 1,44% | 39,00 |
| 16.06.2025 | 23,36 | 23,66 | 23,30 | 23,66 | 1,63% | 21,00 |
| 13.06.2025 | 23,18 | 23,30 | 23,18 | 23,28 | -0,77% | 39,00 |
| 12.06.2025 | 23,56 | 23,56 | 23,46 | 23,46 | -1,76% | - |
| 11.06.2025 | 23,84 | 23,88 | 23,84 | 23,88 | 2,31% | - |
| 10.06.2025 | 23,48 | 23,48 | 23,34 | 23,34 | -0,34% | - |
| 09.06.2025 | 23,56 | 23,56 | 23,42 | 23,42 | -0,59% | - |
| 06.06.2025 | 23,58 | 23,58 | 23,56 | 23,56 | 0,08% | - |
| 05.06.2025 | 23,70 | 23,70 | 23,54 | 23,54 | -0,59% | - |
| 04.06.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,92% | - |
| 03.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 02.06.2025 | 24,08 | 24,08 | 23,80 | 23,80 | -2,70% | - |
| 30.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,74% | - |
| 29.05.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 3,14% | - |
| 28.05.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 0,34% | - |
| 27.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -2,41% | - |
| 26.05.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,42% | - |
| 23.05.2025 | 24,10 | 24,10 | 23,94 | 23,94 | -1,72% | 90,00 |
| 22.05.2025 | 24,28 | 24,36 | 24,28 | 24,36 | 8,17% | - |
| 21.05.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,79% | - |
| 20.05.2025 | 22,94 | 22,94 | 22,70 | 22,70 | -0,87% | - |
| 19.05.2025 | 23,32 | 23,32 | 22,90 | 22,90 | 0,00% | 140,00 |
| 16.05.2025 | 22,72 | 22,90 | 22,72 | 22,90 | 0,53% | - |
| 15.05.2025 | 22,52 | 22,78 | 22,52 | 22,78 | -0,61% | - |
| 14.05.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,69% | - |
| 13.05.2025 | 22,86 | 23,08 | 22,86 | 23,08 | -0,17% | 220,00 |
| 12.05.2025 | 23,12 | 23,12 | 22,94 | 23,12 | 0,43% | 110,00 |
| 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% | - |