24,210€
0,37%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 24,29 | 24,68 | 24,06 | 24,19 | 0,29% | - |
| 01.12.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -1,39% | - |
| 28.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,33% | - |
| 27.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 2,29% | - |
| 26.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,08% | - |
| 25.11.2025 | 23,54 | 23,62 | 23,54 | 23,62 | 1,55% | - |
| 24.11.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,20% | - |
| 21.11.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -3,31% | - |
| 20.11.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,34% | - |
| 19.11.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,17% | - |
| 18.11.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,46% | - |
| 17.11.2025 | 23,58 | 23,88 | 23,56 | 23,69 | -2,67% | - |
| 14.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,93% | - |
| 13.11.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -0,17% | - |
| 12.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 0,25% | - |
| 11.11.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,32% | - |
| 10.11.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,33% | - |
| 07.11.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,26% | - |
| 06.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,34% | - |
| 05.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -0,42% | - |
| 04.11.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,92% | - |
| 03.11.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,58% | - |
| 31.10.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,66% | - |
| 30.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,33% | - |
| 29.10.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -1,05% | - |
| 28.10.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 0,82% | - |
| 27.10.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,45% | - |
| 24.10.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 1,39% | - |
| 23.10.2025 | 24,46 | 24,50 | 24,46 | 24,50 | 0,41% | 400,00 |
| 22.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,58% | - |
| 20.10.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,08% | - |
| 17.10.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,41% | - |
| 16.10.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,90% | - |
| 15.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,84% | - |
| 14.10.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 2,22% | - |
| 13.10.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,26% | - |
| 10.10.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,26% | - |
| 09.10.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,76% | - |
| 08.10.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,17% | - |
| 07.10.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,17% | - |
| 06.10.2025 | 23,68 | 23,68 | 23,62 | 23,62 | 0,43% | 5,00 |
| 03.10.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 1,73% | - |
| 02.10.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,60% | - |
| 01.10.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,52% | - |
| 30.09.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 1,05% | - |
| 29.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,87% | - |
| 26.09.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 0,09% | - |
| 25.09.2025 | 22,70 | 22,70 | 22,46 | 22,46 | -1,32% | 57,00 |
| 24.09.2025 | 22,60 | 22,76 | 22,60 | 22,76 | 0,89% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,56 | 22,56 | 1,26% | - |
| 22.09.2025 | 22,34 | 22,34 | 22,28 | 22,28 | -0,80% | - |
| 19.09.2025 | 22,50 | 22,50 | 22,46 | 22,46 | -0,09% | - |
| 18.09.2025 | 22,60 | 22,60 | 22,48 | 22,48 | 1,26% | - |
| 17.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,36% | - |
| 16.09.2025 | 22,62 | 22,62 | 22,28 | 22,28 | -1,76% | - |
| 15.09.2025 | 22,66 | 22,68 | 22,66 | 22,68 | 0,00% | - |
| 12.09.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,53% | - |
| 11.09.2025 | 22,32 | 22,98 | 22,24 | 22,80 | 2,33% | - |
| 10.09.2025 | 22,72 | 22,72 | 22,28 | 22,28 | -1,50% | - |
| 09.09.2025 | 22,64 | 23,00 | 22,56 | 22,62 | -0,79% | - |
| 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 |