23,220€
0,78%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,11 | 23,75 | 23,03 | 23,67 | 2,73% | - |
| 29.01.2025 | 23,26 | 23,46 | 22,96 | 23,04 | -0,09% | - |
| 28.01.2025 | 22,79 | 23,24 | 22,73 | 23,06 | 0,79% | - |
| 27.01.2025 | 22,15 | 23,16 | 22,09 | 22,88 | 2,23% | - |
| 24.01.2025 | 23,03 | 23,17 | 22,37 | 22,38 | -2,78% | - |
| 23.01.2025 | 22,49 | 23,02 | 22,42 | 23,02 | 2,49% | - |
| 22.01.2025 | 23,08 | 23,31 | 22,45 | 22,46 | -2,81% | - |
| 21.01.2025 | 22,29 | 23,12 | 22,27 | 23,11 | 3,35% | - |
| 20.01.2025 | 22,53 | 22,64 | 22,08 | 22,36 | -0,62% | - |
| 17.01.2025 | 22,52 | 22,62 | 22,19 | 22,50 | 0,09% | - |
| 16.01.2025 | 22,35 | 22,52 | 22,03 | 22,48 | 1,17% | - |
| 15.01.2025 | 21,60 | 22,39 | 21,48 | 22,22 | 2,87% | - |
| 14.01.2025 | 22,39 | 22,47 | 21,56 | 21,60 | -3,40% | - |
| 13.01.2025 | 22,27 | 22,70 | 22,17 | 22,36 | 0,13% | - |
| 10.01.2025 | 22,30 | 22,95 | 22,26 | 22,33 | 0,00% | - |
| 09.01.2025 | 21,82 | 22,51 | 21,71 | 22,33 | 2,15% | - |
| 08.01.2025 | 22,49 | 22,66 | 21,74 | 21,86 | -2,67% | - |
| 07.01.2025 | 22,74 | 23,04 | 22,42 | 22,46 | -1,36% | - |
| 06.01.2025 | 23,41 | 24,11 | 22,74 | 22,77 | -2,48% | - |
| 03.01.2025 | 23,61 | 23,83 | 23,31 | 23,35 | -0,85% | - |
| 02.01.2025 | 23,37 | 23,82 | 23,34 | 23,55 | 0,64% | 60,00 |
| 30.12.2024 | 23,20 | 23,85 | 23,18 | 23,40 | 0,04% | - |
| 27.12.2024 | 23,28 | 24,16 | 23,12 | 23,39 | 0,09% | - |
| 23.12.2024 | 23,12 | 23,77 | 23,06 | 23,37 | 1,04% | - |
| 20.12.2024 | 22,76 | 23,39 | 22,70 | 23,13 | 1,14% | - |
| 19.12.2024 | 22,74 | 23,30 | 22,72 | 22,87 | 0,44% | - |
| 18.12.2024 | 22,99 | 23,20 | 22,73 | 22,77 | -0,91% | - |
| 17.12.2024 | 23,12 | 23,23 | 22,76 | 22,98 | -0,69% | - |
| 16.12.2024 | 23,45 | 23,59 | 23,11 | 23,14 | -1,53% | - |
| 13.12.2024 | 23,51 | 23,84 | 23,43 | 23,50 | -0,09% | - |
| 12.12.2024 | 23,43 | 23,82 | 23,22 | 23,52 | 0,13% | - |
| 11.12.2024 | 23,66 | 23,89 | 23,42 | 23,49 | -0,63% | - |
| 10.12.2024 | 23,26 | 23,85 | 23,24 | 23,64 | 1,46% | - |
| 09.12.2024 | 23,76 | 24,09 | 23,20 | 23,30 | -2,88% | - |
| 06.12.2024 | 23,84 | 24,06 | 23,74 | 23,99 | 0,50% | - |
| 05.12.2024 | 23,86 | 24,19 | 23,84 | 23,87 | 0,00% | - |
| 04.12.2024 | 23,65 | 24,26 | 23,61 | 23,87 | 0,93% | - |
| 03.12.2024 | 23,74 | 23,91 | 23,42 | 23,65 | -0,38% | - |
| 02.12.2024 | 23,69 | 23,94 | 23,43 | 23,74 | -0,46% | - |
| 29.11.2024 | 23,45 | 24,49 | 23,16 | 23,85 | 1,49% | - |
| 28.11.2024 | 23,52 | 23,68 | 22,95 | 23,50 | 0,43% | - |
| 27.11.2024 | 22,85 | 23,41 | 22,73 | 23,40 | 2,23% | - |
| 26.11.2024 | 22,78 | 23,25 | 22,74 | 22,89 | 0,13% | - |
| 25.11.2024 | 23,00 | 23,08 | 22,66 | 22,86 | -0,70% | - |
| 22.11.2024 | 22,67 | 23,04 | 19,74 | 23,02 | 1,45% | - |
| 21.11.2024 | 22,64 | 22,70 | 22,27 | 22,69 | 0,18% | - |
| 20.11.2024 | 22,65 | 22,73 | 22,47 | 22,65 | 0,62% | - |
| 19.11.2024 | 22,55 | 22,74 | 22,31 | 22,51 | 0,31% | 160,00 |
| 18.11.2024 | 22,64 | 22,85 | 22,42 | 22,44 | -0,62% | - |
| 15.11.2024 | 22,32 | 22,77 | 22,26 | 22,58 | 0,94% | - |
| 14.11.2024 | 21,56 | 22,48 | 21,56 | 22,37 | 3,61% | - |
| 13.11.2024 | 22,17 | 22,49 | 21,57 | 21,59 | -3,27% | - |
| 12.11.2024 | 22,00 | 23,07 | 21,98 | 22,32 | 0,54% | - |
| 11.11.2024 | 22,13 | 22,31 | 21,93 | 22,20 | 0,63% | - |
| 08.11.2024 | 22,10 | 22,24 | 21,87 | 22,06 | -0,41% | - |
| 07.11.2024 | 21,80 | 22,41 | 21,70 | 22,15 | 1,79% | - |
| 06.11.2024 | 22,03 | 22,59 | 21,65 | 21,76 | -1,09% | - |
| 05.11.2024 | 22,12 | 22,30 | 21,95 | 22,00 | -0,27% | - |
| 04.11.2024 | 22,54 | 22,57 | 22,00 | 22,06 | -1,74% | 2.000,00 |
| 01.11.2024 | 22,22 | 22,67 | 22,22 | 22,45 | 0,81% | - |
| 31.10.2024 | 22,80 | 23,00 | 22,21 | 22,27 | -2,88% | - |
| 30.10.2024 | 23,88 | 24,04 | 22,92 | 22,93 | -4,06% | - |
| 29.10.2024 | 23,78 | 24,06 | 23,59 | 23,90 | 0,55% | - |
| 28.10.2024 | 24,34 | 24,47 | 23,75 | 23,77 | -1,82% | - |
| 25.10.2024 | 24,86 | 24,90 | 24,10 | 24,21 | -2,69% | - |
| 24.10.2024 | 24,63 | 25,05 | 24,19 | 24,88 | 1,22% | - |
| 23.10.2024 | 24,66 | 24,86 | 24,37 | 24,58 | -0,28% | - |
| 22.10.2024 | 25,10 | 25,22 | 24,46 | 24,65 | -1,87% | - |
| 21.10.2024 | 25,25 | 25,63 | 24,92 | 25,12 | -0,79% | - |
| 18.10.2024 | 25,11 | 25,58 | 24,97 | 25,32 | 0,88% | - |
| 17.10.2024 | 25,54 | 25,85 | 25,01 | 25,10 | -1,88% | - |
| 16.10.2024 | 25,54 | 26,15 | 25,44 | 25,58 | 0,12% | - |
| 15.10.2024 | 25,67 | 25,96 | 25,32 | 25,55 | -0,51% | - |
| 14.10.2024 | 26,01 | 26,21 | 25,56 | 25,68 | -1,23% | - |
| 11.10.2024 | 25,80 | 26,17 | 25,74 | 26,00 | 0,54% | - |
| 10.10.2024 | 25,74 | 26,23 | 25,38 | 25,86 | 0,23% | - |
| 09.10.2024 | 26,00 | 26,30 | 25,64 | 25,80 | -0,88% | - |
| 08.10.2024 | 26,34 | 26,74 | 25,80 | 26,03 | -1,85% | - |
| 07.10.2024 | 26,84 | 27,28 | 26,31 | 26,52 | -1,52% | - |
| 04.10.2024 | 26,81 | 27,28 | 26,50 | 26,93 | 0,52% | - |
| 03.10.2024 | 26,62 | 27,06 | 25,62 | 26,79 | 0,15% | - |
| 02.10.2024 | 26,40 | 26,98 | 26,12 | 26,75 | 1,29% | - |
| 01.10.2024 | 26,93 | 27,13 | 25,86 | 26,41 | -1,93% | - |
| 30.09.2024 | 24,68 | 27,03 | 24,24 | 26,93 | 9,52% | - |
| 27.09.2024 | 22,07 | 24,73 | 22,07 | 24,59 | 12,18% | - |
| 26.09.2024 | 23,64 | 23,90 | 21,44 | 21,92 | -6,24% | - |
| 25.09.2024 | 25,21 | 25,23 | 23,27 | 23,38 | -7,66% | - |
| 24.09.2024 | 25,04 | 25,77 | 24,62 | 25,32 | 1,61% | - |
| 23.09.2024 | 26,01 | 26,87 | 24,82 | 24,92 | -3,86% | - |
| 20.09.2024 | 26,16 | 26,46 | 25,90 | 25,92 | -1,29% | - |
| 19.09.2024 | 25,75 | 26,72 | 25,71 | 26,26 | 2,66% | - |
| 18.09.2024 | 26,31 | 26,35 | 25,38 | 25,58 | -2,74% | - |
| 17.09.2024 | 26,99 | 27,12 | 25,34 | 26,30 | -2,56% | - |
| 16.09.2024 | 27,04 | 27,36 | 26,57 | 26,99 | -0,15% | - |
| 13.09.2024 | 28,14 | 28,17 | 26,94 | 27,03 | -4,05% | - |
| 12.09.2024 | 28,87 | 29,23 | 27,90 | 28,17 | -2,19% | - |
| 11.09.2024 | 27,23 | 29,19 | 27,16 | 28,80 | 5,49% | - |
| 10.09.2024 | 27,08 | 27,64 | 26,72 | 27,30 | 0,48% | - |
| 09.09.2024 | 26,79 | 27,65 | 26,51 | 27,17 | 1,95% | - |
| 06.09.2024 | 26,67 | 27,54 | 26,45 | 26,65 | -0,19% | - |