24,390€
0,12%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,31 | 24,57 | 24,18 | 24,40 | 0,16% | - |
| 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% | - |
| 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% | - |