23,630€
2,56%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 23,48 | 23,66 | 23,16 | 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% | - |
| 10.12.2024 | 23,16 | 23,78 | 23,16 | 23,56 | 1,29% | - |
| 09.12.2024 | 23,86 | 23,86 | 23,24 | 23,26 | -2,76% | - |
| 06.12.2024 | 23,76 | 23,92 | 23,76 | 23,92 | 0,50% | - |
| 05.12.2024 | 23,76 | 24,08 | 23,76 | 23,80 | 0,25% | - |
| 04.12.2024 | 23,52 | 23,96 | 23,52 | 23,74 | 0,85% | - |
| 03.12.2024 | 23,62 | 23,74 | 23,40 | 23,54 | -0,34% | 60,00 |
| 02.12.2024 | 23,58 | 23,74 | 23,56 | 23,62 | -0,59% | - |
| 29.11.2024 | 23,08 | 24,40 | 23,08 | 23,76 | 1,63% | - |
| 28.11.2024 | 23,34 | 23,52 | 23,04 | 23,38 | 0,69% | - |
| 27.11.2024 | 22,68 | 23,22 | 22,68 | 23,22 | 2,38% | - |
| 26.11.2024 | 22,56 | 22,94 | 22,56 | 22,68 | -0,53% | - |
| 25.11.2024 | 22,78 | 22,94 | 22,68 | 22,80 | -0,09% | 1,00 |
| 22.11.2024 | 22,48 | 22,82 | 22,48 | 22,82 | 0,62% | - |
| 21.11.2024 | 22,63 | 22,69 | 22,22 | 22,68 | 1,52% | - |
| 20.11.2024 | 22,44 | 22,54 | 22,34 | 22,34 | 0,00% | - |
| 19.11.2024 | 22,32 | 22,48 | 22,32 | 22,34 | 0,36% | - |
| 18.11.2024 | 22,44 | 22,62 | 22,26 | 22,26 | -0,18% | - |
| 15.11.2024 | 22,10 | 22,84 | 22,10 | 22,30 | 0,54% | 400,00 |
| 14.11.2024 | 21,42 | 22,22 | 21,42 | 22,18 | 3,55% | - |
| 13.11.2024 | 22,22 | 22,22 | 21,42 | 21,42 | -3,08% | - |
| 12.11.2024 | 21,80 | 22,86 | 21,80 | 22,10 | 1,38% | - |
| 11.11.2024 | 21,90 | 21,96 | 21,80 | 21,80 | -0,09% | - |
| 08.11.2024 | 21,90 | 22,00 | 21,78 | 21,82 | -0,37% | - |
| 07.11.2024 | 21,54 | 22,06 | 21,54 | 21,90 | 1,67% | - |
| 06.11.2024 | 21,82 | 22,04 | 21,54 | 21,54 | -1,19% | - |
| 05.11.2024 | 21,88 | 22,10 | 21,80 | 21,80 | -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% | - |