22,650€
0,85%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 22,73 | 22,99 | 22,66 | 22,69 | 0,84% | - |
| 05.09.2025 | 22,29 | 22,73 | 22,16 | 22,50 | 1,90% | - |
| 04.09.2025 | 22,45 | 22,53 | 22,08 | 22,08 | -0,81% | - |
| 03.09.2025 | 22,63 | 22,74 | 22,26 | 22,26 | -1,90% | - |
| 02.09.2025 | 23,28 | 23,31 | 22,52 | 22,69 | -2,66% | 1.500,00 |
| 01.09.2025 | 23,51 | 23,76 | 23,26 | 23,31 | -0,30% | - |
| 29.08.2025 | 23,77 | 23,89 | 23,38 | 23,38 | -1,60% | - |
| 28.08.2025 | 23,39 | 24,72 | 23,39 | 23,76 | 2,95% | - |
| 27.08.2025 | 23,33 | 23,64 | 23,08 | 23,08 | -0,35% | - |
| 26.08.2025 | 23,49 | 23,72 | 23,16 | 23,16 | -1,66% | - |
| 25.08.2025 | 23,48 | 23,78 | 23,44 | 23,55 | 0,13% | - |
| 22.08.2025 | 23,32 | 23,68 | 23,25 | 23,52 | 0,60% | - |
| 21.08.2025 | 23,50 | 23,50 | 23,13 | 23,38 | -0,60% | - |
| 20.08.2025 | 23,43 | 23,58 | 23,33 | 23,52 | 0,21% | - |
| 19.08.2025 | 23,63 | 23,78 | 23,39 | 23,47 | -0,68% | - |
| 18.08.2025 | 23,73 | 24,14 | 23,55 | 23,63 | -0,34% | - |
| 15.08.2025 | 23,83 | 23,90 | 23,56 | 23,71 | -0,42% | - |
| 14.08.2025 | 23,25 | 23,87 | 23,25 | 23,81 | 1,97% | - |
| 13.08.2025 | 23,45 | 23,45 | 23,27 | 23,35 | -0,43% | - |
| 12.08.2025 | 23,81 | 23,81 | 23,36 | 23,45 | -1,22% | - |
| 11.08.2025 | 24,11 | 24,12 | 23,68 | 23,74 | -1,33% | - |
| 08.08.2025 | 24,20 | 24,30 | 23,85 | 24,06 | -0,78% | - |
| 07.08.2025 | 23,71 | 24,38 | 23,61 | 24,25 | 2,80% | - |
| 06.08.2025 | 23,59 | 23,87 | 23,44 | 23,59 | 0,51% | - |
| 05.08.2025 | 23,43 | 23,64 | 23,22 | 23,47 | 0,43% | - |
| 04.08.2025 | 23,52 | 23,71 | 23,03 | 23,37 | -0,04% | - |
| 01.08.2025 | 23,29 | 23,42 | 23,05 | 23,38 | -0,09% | - |
| 31.07.2025 | 23,30 | 23,52 | 23,20 | 23,40 | 0,60% | - |
| 30.07.2025 | 23,42 | 23,42 | 23,16 | 23,26 | -0,56% | - |
| 29.07.2025 | 23,47 | 23,49 | 22,92 | 23,39 | -0,09% | - |
| 28.07.2025 | 23,56 | 23,63 | 23,32 | 23,41 | 0,17% | - |
| 25.07.2025 | 23,42 | 23,47 | 23,16 | 23,37 | -0,89% | - |
| 24.07.2025 | 23,72 | 23,74 | 23,16 | 23,58 | -0,76% | - |
| 23.07.2025 | 23,83 | 23,88 | 23,32 | 23,76 | 0,64% | - |
| 22.07.2025 | 23,55 | 23,64 | 23,42 | 23,61 | 0,08% | - |
| 21.07.2025 | 23,35 | 23,68 | 23,10 | 23,59 | 2,25% | - |
| 18.07.2025 | 23,49 | 23,49 | 23,02 | 23,07 | -1,45% | - |
| 17.07.2025 | 23,31 | 23,43 | 23,00 | 23,41 | 0,52% | 600,00 |
| 16.07.2025 | 23,25 | 23,32 | 23,00 | 23,29 | -0,09% | - |
| 15.07.2025 | 23,71 | 23,73 | 23,31 | 23,31 | -1,44% | - |
| 14.07.2025 | 23,07 | 23,67 | 23,05 | 23,65 | 1,63% | - |
| 11.07.2025 | 23,35 | 23,71 | 23,09 | 23,27 | -0,60% | - |
| 10.07.2025 | 23,53 | 23,63 | 23,38 | 23,41 | -0,64% | - |
| 09.07.2025 | 23,18 | 23,83 | 22,97 | 23,56 | 1,60% | - |
| 08.07.2025 | 23,52 | 23,63 | 23,15 | 23,19 | -1,15% | - |
| 07.07.2025 | 23,57 | 23,61 | 23,23 | 23,46 | 0,00% | 856,00 |
| 04.07.2025 | 23,77 | 23,84 | 23,44 | 23,46 | -1,72% | - |
| 03.07.2025 | 23,78 | 24,03 | 23,72 | 23,87 | 0,51% | - |
| 02.07.2025 | 24,66 | 24,68 | 23,71 | 23,75 | -3,57% | - |
| 01.07.2025 | 24,30 | 24,80 | 24,18 | 24,63 | 1,36% | - |
| 30.06.2025 | 24,42 | 24,81 | 24,23 | 24,30 | -0,49% | - |
| 27.06.2025 | 24,33 | 24,53 | 24,06 | 24,42 | 0,49% | - |
| 26.06.2025 | 24,25 | 24,32 | 24,07 | 24,30 | 0,45% | - |
| 25.06.2025 | 24,24 | 24,48 | 24,03 | 24,19 | -0,21% | - |
| 24.06.2025 | 24,68 | 24,68 | 24,03 | 24,24 | -0,41% | - |
| 23.06.2025 | 23,97 | 24,36 | 23,66 | 24,34 | 1,25% | - |
| 20.06.2025 | 24,28 | 24,35 | 23,91 | 24,04 | -0,12% | - |
| 19.06.2025 | 23,92 | 24,19 | 23,88 | 24,07 | -0,08% | - |
| 18.06.2025 | 23,88 | 24,22 | 23,76 | 24,09 | 1,18% | - |
| 17.06.2025 | 23,74 | 24,17 | 23,66 | 23,81 | -0,17% | - |
| 16.06.2025 | 23,42 | 23,95 | 23,35 | 23,85 | 2,05% | - |
| 13.06.2025 | 23,25 | 23,61 | 23,17 | 23,37 | -1,31% | - |
| 12.06.2025 | 23,53 | 23,75 | 23,34 | 23,68 | 0,13% | - |
| 11.06.2025 | 23,97 | 24,03 | 23,58 | 23,65 | -1,46% | - |
| 10.06.2025 | 23,58 | 24,08 | 23,34 | 24,00 | 1,95% | - |
| 09.06.2025 | 23,59 | 23,72 | 23,43 | 23,54 | -0,13% | - |
| 06.06.2025 | 23,67 | 24,01 | 23,48 | 23,57 | -0,21% | - |
| 05.06.2025 | 23,71 | 23,94 | 23,48 | 23,62 | -0,46% | - |
| 04.06.2025 | 23,69 | 23,99 | 23,48 | 23,73 | 0,42% | - |
| 03.06.2025 | 23,93 | 23,93 | 23,54 | 23,63 | -1,58% | - |
| 02.06.2025 | 24,11 | 24,38 | 23,62 | 24,01 | -0,83% | - |
| 30.05.2025 | 24,45 | 24,83 | 24,06 | 24,21 | -0,74% | - |
| 29.05.2025 | 24,40 | 24,42 | 24,02 | 24,39 | 0,95% | - |
| 28.05.2025 | 23,62 | 24,33 | 23,62 | 24,16 | 1,98% | - |
| 27.05.2025 | 23,45 | 23,86 | 23,32 | 23,69 | 1,20% | - |
| 26.05.2025 | 23,99 | 24,07 | 23,15 | 23,41 | -1,27% | - |
| 23.05.2025 | 24,31 | 24,33 | 23,60 | 23,71 | -2,63% | - |
| 22.05.2025 | 22,78 | 24,68 | 22,72 | 24,35 | 7,13% | - |
| 21.05.2025 | 22,59 | 22,82 | 22,41 | 22,73 | 0,31% | - |
| 20.05.2025 | 23,02 | 23,06 | 22,62 | 22,66 | -1,90% | - |
| 19.05.2025 | 22,78 | 23,36 | 22,24 | 23,10 | 1,05% | - |
| 16.05.2025 | 22,75 | 23,02 | 22,47 | 22,86 | 0,35% | - |
| 15.05.2025 | 22,61 | 22,93 | 22,11 | 22,78 | 0,31% | - |
| 14.05.2025 | 22,98 | 23,11 | 22,56 | 22,71 | -1,09% | - |
| 13.05.2025 | 22,95 | 23,09 | 22,29 | 22,96 | -0,39% | 198,00 |
| 12.05.2025 | 23,23 | 23,26 | 22,67 | 23,05 | 0,09% | - |
| 09.05.2025 | 22,85 | 23,05 | 22,53 | 23,03 | -3,11% | - |
| 08.05.2025 | 24,26 | 24,30 | 23,59 | 23,77 | -1,65% | - |
| 07.05.2025 | 24,04 | 24,22 | 23,39 | 24,17 | 0,79% | - |
| 06.05.2025 | 24,18 | 24,31 | 23,63 | 23,98 | -0,29% | - |
| 05.05.2025 | 23,75 | 24,13 | 23,72 | 24,05 | 0,97% | - |
| 02.05.2025 | 23,91 | 24,13 | 23,54 | 23,82 | -0,42% | - |
| 30.04.2025 | 23,66 | 23,97 | 23,57 | 23,92 | 0,80% | - |
| 29.04.2025 | 23,58 | 24,34 | 23,53 | 23,73 | 0,68% | - |
| 28.04.2025 | 23,93 | 24,20 | 23,46 | 23,57 | -2,16% | - |
| 25.04.2025 | 24,44 | 24,54 | 23,93 | 24,09 | -1,39% | - |
| 24.04.2025 | 23,88 | 24,70 | 23,84 | 24,43 | 2,26% | - |
| 23.04.2025 | 24,57 | 24,67 | 23,81 | 23,89 | -2,21% | - |
| 22.04.2025 | 24,11 | 24,76 | 24,09 | 24,43 | 0,95% | - |
| 17.04.2025 | 23,89 | 24,45 | 23,78 | 24,20 | 2,33% | - |