24,000€
-0,33%
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 | 24,00 | 24,00 | -0,33% | - |
| 01.12.2025 | 24,27 | 24,50 | 24,08 | 24,08 | -0,82% | - |
| 28.11.2025 | 24,28 | 24,57 | 24,27 | 24,28 | 0,00% | - |
| 27.11.2025 | 24,00 | 24,28 | 23,86 | 24,28 | 1,93% | - |
| 26.11.2025 | 23,74 | 24,06 | 23,53 | 23,82 | 1,53% | - |
| 25.11.2025 | 23,53 | 23,77 | 23,46 | 23,46 | 0,09% | - |
| 24.11.2025 | 23,33 | 23,59 | 22,97 | 23,44 | 2,36% | - |
| 21.11.2025 | 22,80 | 23,53 | 22,74 | 22,90 | -0,78% | - |
| 20.11.2025 | 23,52 | 23,67 | 22,75 | 23,08 | -2,37% | - |
| 19.11.2025 | 23,61 | 23,72 | 23,16 | 23,64 | 0,77% | - |
| 18.11.2025 | 23,71 | 23,85 | 23,46 | 23,46 | -0,68% | - |
| 17.11.2025 | 23,57 | 23,93 | 23,51 | 23,62 | -0,08% | - |
| 14.11.2025 | 24,44 | 24,47 | 23,59 | 23,64 | -1,42% | - |
| 13.11.2025 | 23,96 | 24,55 | 23,83 | 23,98 | 1,01% | - |
| 12.11.2025 | 24,03 | 24,23 | 23,74 | 23,74 | -0,08% | - |
| 11.11.2025 | 23,87 | 24,16 | 23,76 | 23,76 | -0,08% | - |
| 10.11.2025 | 24,19 | 24,21 | 23,75 | 23,78 | 0,59% | - |
| 07.11.2025 | 24,05 | 24,13 | 23,64 | 23,64 | -1,25% | - |
| 06.11.2025 | 24,00 | 24,12 | 23,90 | 23,94 | 0,42% | - |
| 05.11.2025 | 23,79 | 24,17 | 23,71 | 23,84 | 0,59% | - |
| 04.11.2025 | 23,45 | 24,17 | 23,37 | 23,70 | 0,59% | - |
| 03.11.2025 | 24,17 | 24,27 | 23,43 | 23,56 | -1,59% | - |
| 31.10.2025 | 24,28 | 24,46 | 23,94 | 23,94 | -0,66% | - |
| 30.10.2025 | 24,42 | 24,47 | 24,10 | 24,10 | -0,50% | - |
| 29.10.2025 | 24,55 | 24,74 | 24,22 | 24,22 | -0,41% | - |
| 28.10.2025 | 24,84 | 25,11 | 24,32 | 24,32 | -1,22% | - |
| 27.10.2025 | 24,59 | 25,03 | 24,48 | 24,62 | 1,57% | - |
| 24.10.2025 | 24,87 | 24,89 | 24,24 | 24,24 | 0,83% | - |
| 23.10.2025 | 24,57 | 24,85 | 24,04 | 24,04 | -2,04% | - |
| 22.10.2025 | 24,48 | 24,92 | 24,40 | 24,54 | 0,66% | - |
| 21.10.2025 | 24,44 | 24,78 | 24,28 | 24,38 | 1,16% | - |
| 20.10.2025 | 24,36 | 24,48 | 24,10 | 24,10 | -0,08% | - |
| 17.10.2025 | 24,43 | 24,86 | 24,12 | 24,12 | -0,50% | - |
| 16.10.2025 | 24,22 | 24,80 | 24,22 | 24,24 | 0,33% | - |
| 15.10.2025 | 24,46 | 24,51 | 24,05 | 24,16 | -0,90% | - |
| 14.10.2025 | 24,04 | 24,69 | 24,00 | 24,38 | 1,58% | - |
| 13.10.2025 | 23,54 | 24,24 | 23,29 | 24,00 | 2,74% | - |
| 10.10.2025 | 23,49 | 23,83 | 23,27 | 23,36 | 0,26% | - |
| 09.10.2025 | 23,43 | 23,68 | 23,25 | 23,30 | -0,47% | - |
| 08.10.2025 | 23,73 | 23,78 | 23,39 | 23,41 | -0,97% | - |
| 07.10.2025 | 23,73 | 23,96 | 23,64 | 23,64 | 0,77% | - |
| 06.10.2025 | 23,75 | 23,93 | 23,46 | 23,46 | -1,14% | - |
| 03.10.2025 | 23,60 | 23,87 | 23,47 | 23,73 | 0,47% | - |
| 02.10.2025 | 23,27 | 23,86 | 23,23 | 23,62 | 2,70% | - |
| 01.10.2025 | 23,35 | 23,68 | 23,00 | 23,00 | -1,79% | - |
| 30.09.2025 | 23,20 | 23,51 | 23,13 | 23,42 | 2,45% | - |
| 29.09.2025 | 22,93 | 23,30 | 22,86 | 22,86 | 0,79% | - |
| 26.09.2025 | 22,59 | 22,95 | 22,57 | 22,68 | 1,43% | - |
| 25.09.2025 | 22,75 | 22,90 | 22,36 | 22,36 | -0,62% | - |
| 24.09.2025 | 22,59 | 22,92 | 22,50 | 22,50 | 0,36% | - |
| 23.09.2025 | 22,71 | 23,06 | 22,42 | 22,42 | -1,36% | - |
| 22.09.2025 | 22,35 | 22,80 | 22,26 | 22,73 | 0,62% | - |
| 19.09.2025 | 22,51 | 22,77 | 22,44 | 22,59 | 0,40% | - |
| 18.09.2025 | 22,71 | 22,83 | 22,46 | 22,50 | 0,72% | - |
| 17.09.2025 | 22,25 | 22,91 | 22,21 | 22,34 | 0,45% | - |
| 16.09.2025 | 22,63 | 22,68 | 22,17 | 22,24 | -0,98% | - |
| 15.09.2025 | 22,67 | 22,90 | 22,46 | 22,46 | -1,58% | - |
| 12.09.2025 | 22,84 | 23,09 | 22,61 | 22,82 | 0,88% | - |
| 11.09.2025 | 22,32 | 22,97 | 22,32 | 22,62 | 2,17% | - |
| 10.09.2025 | 22,75 | 22,77 | 22,14 | 22,14 | -2,04% | 800,00 |
| 09.09.2025 | 22,65 | 23,00 | 22,52 | 22,60 | -0,40% | - |
| 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% | - |