22,010€
0,50%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,12 | 22,31 | 21,88 | 22,00 | 0,46% | - |
| 04.11.2024 | 22,34 | 22,38 | 21,90 | 21,90 | -1,71% | - |
| 01.11.2024 | 22,06 | 22,42 | 22,06 | 22,28 | 1,09% | - |
| 31.10.2024 | 22,60 | 22,80 | 22,04 | 22,04 | -3,08% | - |
| 30.10.2024 | 23,64 | 24,06 | 22,74 | 22,74 | -3,48% | 50,00 |
| 29.10.2024 | 23,66 | 23,80 | 23,50 | 23,56 | 0,00% | - |
| 28.10.2024 | 24,16 | 24,16 | 23,56 | 23,56 | -2,00% | - |
| 25.10.2024 | 24,60 | 24,60 | 24,04 | 24,04 | -2,04% | - |
| 24.10.2024 | 24,48 | 24,54 | 24,10 | 24,54 | 0,82% | - |
| 23.10.2024 | 24,42 | 24,62 | 24,34 | 24,34 | -0,41% | - |
| 22.10.2024 | 24,88 | 24,88 | 24,44 | 24,44 | -1,85% | - |
| 21.10.2024 | 25,06 | 25,44 | 24,84 | 24,90 | -0,88% | - |
| 18.10.2024 | 24,88 | 25,42 | 24,88 | 25,12 | 0,88% | - |
| 17.10.2024 | 25,34 | 25,56 | 24,90 | 24,90 | -1,74% | - |
| 16.10.2024 | 25,64 | 25,64 | 25,34 | 25,34 | 0,08% | - |
| 15.10.2024 | 25,48 | 25,48 | 25,32 | 25,32 | -0,55% | - |
| 14.10.2024 | 25,78 | 25,78 | 25,46 | 25,46 | -1,24% | - |
| 11.10.2024 | 25,60 | 25,86 | 25,60 | 25,78 | 0,55% | - |
| 10.10.2024 | 25,52 | 25,84 | 25,34 | 25,64 | 0,23% | 1,00 |
| 09.10.2024 | 25,78 | 26,04 | 25,58 | 25,58 | -0,78% | - |
| 08.10.2024 | 26,12 | 26,24 | 25,78 | 25,78 | -2,27% | - |
| 07.10.2024 | 26,66 | 26,74 | 26,38 | 26,38 | -0,90% | - |
| 04.10.2024 | 26,58 | 27,10 | 26,58 | 26,62 | -0,08% | 52,00 |
| 03.10.2024 | 26,44 | 26,66 | 26,44 | 26,64 | 0,30% | 200,00 |
| 02.10.2024 | 26,22 | 26,66 | 26,22 | 26,56 | 1,30% | - |
| 01.10.2024 | 26,68 | 26,68 | 26,22 | 26,22 | -1,65% | - |
| 30.09.2024 | 24,46 | 26,66 | 24,20 | 26,66 | 9,26% | - |
| 27.09.2024 | 22,10 | 24,44 | 22,10 | 24,40 | 12,34% | - |
| 26.09.2024 | 23,44 | 23,86 | 21,52 | 21,72 | -6,30% | 625,00 |
| 25.09.2024 | 25,00 | 25,00 | 23,18 | 23,18 | -7,65% | - |
| 24.09.2024 | 24,80 | 25,22 | 24,68 | 25,10 | 1,62% | - |
| 23.09.2024 | 25,80 | 26,52 | 24,70 | 24,70 | -4,26% | - |
| 20.09.2024 | 25,94 | 26,20 | 25,80 | 25,80 | -1,15% | - |
| 19.09.2024 | 25,54 | 26,42 | 25,54 | 26,10 | 2,68% | - |
| 18.09.2024 | 26,12 | 26,12 | 25,38 | 25,42 | -2,38% | - |
| 17.09.2024 | 26,78 | 26,78 | 25,28 | 26,04 | -2,47% | - |
| 16.09.2024 | 26,78 | 27,10 | 26,62 | 26,70 | -0,22% | - |
| 13.09.2024 | 27,94 | 27,94 | 26,76 | 26,76 | -4,36% | - |
| 12.09.2024 | 28,66 | 28,66 | 27,82 | 27,98 | -1,62% | - |
| 11.09.2024 | 27,00 | 28,54 | 27,00 | 28,44 | 5,41% | - |
| 10.09.2024 | 26,84 | 27,16 | 26,74 | 26,98 | 0,67% | - |
| 09.09.2024 | 26,58 | 27,08 | 26,44 | 26,80 | 1,28% | - |
| 06.09.2024 | 26,50 | 26,80 | 26,46 | 26,46 | -1,56% | - |
| 05.09.2024 | 27,32 | 27,52 | 26,84 | 26,88 | -1,97% | - |
| 04.09.2024 | 27,30 | 27,44 | 26,52 | 27,42 | -0,29% | 300,00 |
| 03.09.2024 | 30,44 | 30,44 | 27,50 | 27,50 | -9,78% | 1.260,00 |
| 02.09.2024 | 31,62 | 31,64 | 30,48 | 30,48 | -3,24% | 1.000,00 |
| 30.08.2024 | 32,50 | 32,82 | 31,50 | 31,50 | -3,31% | - |
| 29.08.2024 | 32,76 | 32,82 | 32,58 | 32,58 | -0,49% | - |
| 28.08.2024 | 32,88 | 32,94 | 32,72 | 32,74 | -0,12% | - |
| 27.08.2024 | 32,86 | 32,94 | 32,68 | 32,78 | -0,30% | - |
| 26.08.2024 | 32,72 | 33,02 | 32,72 | 32,88 | 0,24% | - |
| 23.08.2024 | 32,54 | 32,82 | 32,54 | 32,80 | 0,74% | - |
| 22.08.2024 | 32,24 | 32,56 | 32,24 | 32,56 | 0,37% | - |
| 21.08.2024 | 32,20 | 32,44 | 32,20 | 32,44 | 0,50% | - |
| 20.08.2024 | 32,26 | 32,36 | 32,26 | 32,28 | -0,06% | - |
| 19.08.2024 | 32,24 | 32,44 | 32,24 | 32,30 | -0,49% | - |
| 16.08.2024 | 32,28 | 32,46 | 31,92 | 32,46 | 0,50% | - |
| 15.08.2024 | 32,04 | 32,30 | 31,96 | 32,30 | 1,19% | - |
| 14.08.2024 | 31,72 | 31,92 | 31,72 | 31,92 | 0,69% | 165,00 |
| 13.08.2024 | 31,72 | 31,80 | 31,70 | 31,70 | -0,31% | - |
| 12.08.2024 | 31,80 | 31,86 | 31,72 | 31,80 | 0,25% | - |
| 09.08.2024 | 31,46 | 31,78 | 31,46 | 31,72 | 0,89% | - |
| 08.08.2024 | 30,68 | 31,44 | 30,68 | 31,44 | 1,62% | - |
| 07.08.2024 | 31,04 | 31,14 | 30,86 | 30,94 | -1,40% | 60,00 |
| 06.08.2024 | 31,68 | 31,68 | 31,36 | 31,38 | -0,88% | - |
| 05.08.2024 | 30,24 | 31,74 | 30,24 | 31,66 | 1,47% | - |
| 02.08.2024 | 30,40 | 31,20 | 29,94 | 31,20 | 3,04% | 10,00 |
| 01.08.2024 | 29,98 | 30,28 | 29,94 | 30,28 | 0,87% | 85,00 |
| 31.07.2024 | 29,96 | 30,10 | 29,96 | 30,02 | 0,47% | - |
| 30.07.2024 | 29,66 | 29,88 | 29,60 | 29,88 | 1,08% | - |
| 29.07.2024 | 29,68 | 29,68 | 29,52 | 29,56 | 0,14% | - |
| 26.07.2024 | 29,96 | 29,96 | 29,44 | 29,52 | -1,47% | - |
| 25.07.2024 | 29,82 | 30,16 | 29,82 | 29,96 | -0,99% | - |
| 24.07.2024 | 30,02 | 30,30 | 30,02 | 30,26 | 0,13% | - |
| 23.07.2024 | 30,04 | 30,24 | 30,04 | 30,22 | 0,47% | - |
| 22.07.2024 | 29,94 | 30,08 | 29,94 | 30,08 | -0,07% | - |
| 19.07.2024 | 30,36 | 30,36 | 30,10 | 30,10 | -1,70% | - |
| 18.07.2024 | 30,52 | 30,66 | 30,52 | 30,62 | -0,58% | - |
| 17.07.2024 | 30,58 | 30,82 | 30,56 | 30,80 | 0,06% | - |
| 16.07.2024 | 30,50 | 30,92 | 30,50 | 30,78 | -0,32% | - |
| 15.07.2024 | 30,62 | 30,98 | 30,62 | 30,88 | -0,32% | - |
| 12.07.2024 | 30,82 | 30,98 | 30,82 | 30,98 | 0,00% | - |
| 11.07.2024 | 30,86 | 31,00 | 30,86 | 30,98 | 0,06% | - |
| 10.07.2024 | 30,78 | 31,02 | 30,78 | 30,96 | -0,06% | - |
| 09.07.2024 | 30,70 | 31,00 | 30,70 | 30,98 | 0,26% | - |
| 08.07.2024 | 30,68 | 30,96 | 30,66 | 30,90 | -0,26% | - |
| 05.07.2024 | 30,74 | 31,00 | 30,74 | 30,98 | -0,06% | - |
| 04.07.2024 | 30,70 | 31,06 | 30,70 | 31,00 | 0,39% | - |
| 03.07.2024 | 31,28 | 31,28 | 30,88 | 30,88 | -1,09% | - |
| 02.07.2024 | 31,00 | 31,26 | 30,92 | 31,22 | 0,97% | - |
| 01.07.2024 | 31,16 | 31,22 | 30,92 | 30,92 | 0,85% | - |
| 28.06.2024 | 29,10 | 30,88 | 29,10 | 30,66 | 5,36% | 167,00 |
| 27.06.2024 | 28,82 | 29,12 | 28,80 | 29,10 | 0,97% | - |
| 26.06.2024 | 28,80 | 28,82 | 28,74 | 28,82 | 0,07% | - |
| 25.06.2024 | 28,72 | 28,92 | 28,72 | 28,80 | -0,14% | - |
| 24.06.2024 | 28,74 | 28,94 | 28,74 | 28,84 | -0,96% | 93,00 |
| 21.06.2024 | 29,06 | 29,28 | 28,54 | 29,12 | -0,07% | - |
| 20.06.2024 | 28,92 | 29,18 | 28,92 | 29,14 | 0,07% | - |
| 19.06.2024 | 29,02 | 29,14 | 29,00 | 29,12 | -0,27% | - |