23,720€
1,45%
Echtzeit-Aktienkurs CA IMMOB.ANL.
Bid:
Ask:
Aktienkurse zur CA IMMOB.ANL. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 27,52 | 28,07 | 26,54 | 26,70 | -3,09% | - |
| 04.09.2024 | 27,54 | 28,22 | 26,07 | 27,55 | -0,58% | - |
| 03.09.2024 | 30,68 | 30,79 | 27,63 | 27,71 | -9,77% | - |
| 02.09.2024 | 31,82 | 32,00 | 30,69 | 30,71 | -3,61% | - |
| 30.08.2024 | 32,73 | 33,09 | 31,27 | 31,86 | -3,04% | - |
| 29.08.2024 | 33,02 | 33,75 | 31,72 | 32,86 | -0,51% | - |
| 28.08.2024 | 33,10 | 33,24 | 32,75 | 33,03 | -0,06% | - |
| 27.08.2024 | 33,10 | 33,24 | 32,51 | 33,05 | -0,06% | - |
| 26.08.2024 | 32,98 | 33,29 | 32,81 | 33,07 | 0,24% | - |
| 23.08.2024 | 32,78 | 33,12 | 32,75 | 32,99 | 0,89% | - |
| 22.08.2024 | 32,65 | 32,87 | 32,37 | 32,70 | 0,00% | - |
| 21.08.2024 | 32,45 | 32,73 | 32,29 | 32,70 | 0,96% | - |
| 20.08.2024 | 32,47 | 32,67 | 32,26 | 32,39 | -0,31% | - |
| 19.08.2024 | 32,48 | 32,78 | 32,27 | 32,49 | -0,09% | - |
| 16.08.2024 | 32,50 | 32,73 | 31,85 | 32,52 | 0,22% | 30,00 |
| 15.08.2024 | 32,28 | 32,64 | 31,91 | 32,45 | 0,81% | - |
| 14.08.2024 | 31,92 | 32,22 | 31,68 | 32,19 | 0,59% | - |
| 13.08.2024 | 32,03 | 32,09 | 31,68 | 32,00 | 0,25% | - |
| 12.08.2024 | 32,05 | 32,16 | 31,65 | 31,92 | -0,25% | - |
| 09.08.2024 | 31,70 | 32,14 | 31,62 | 32,00 | 0,79% | - |
| 08.08.2024 | 30,92 | 31,79 | 30,54 | 31,75 | 3,12% | - |
| 07.08.2024 | 31,32 | 31,36 | 30,67 | 30,79 | -0,87% | - |
| 06.08.2024 | 31,87 | 31,97 | 30,86 | 31,06 | -1,77% | - |
| 05.08.2024 | 30,46 | 32,12 | 30,42 | 31,62 | 0,64% | - |
| 02.08.2024 | 30,18 | 31,54 | 30,06 | 31,42 | 3,32% | - |
| 01.08.2024 | 30,27 | 30,66 | 29,81 | 30,41 | 0,66% | - |
| 31.07.2024 | 30,19 | 30,42 | 30,02 | 30,21 | 0,94% | - |
| 30.07.2024 | 29,88 | 30,26 | 29,62 | 29,93 | 0,13% | - |
| 29.07.2024 | 29,93 | 29,95 | 29,60 | 29,89 | 0,07% | - |
| 26.07.2024 | 30,17 | 30,25 | 29,27 | 29,87 | -0,99% | - |
| 25.07.2024 | 30,18 | 30,50 | 29,93 | 30,17 | -0,20% | - |
| 24.07.2024 | 30,29 | 30,58 | 30,04 | 30,23 | -0,40% | - |
| 23.07.2024 | 30,30 | 30,54 | 30,12 | 30,35 | 0,00% | - |
| 22.07.2024 | 30,17 | 30,45 | 29,86 | 30,35 | 0,83% | - |
| 19.07.2024 | 30,59 | 30,61 | 30,03 | 30,10 | -1,28% | - |
| 18.07.2024 | 30,77 | 30,89 | 30,40 | 30,49 | -0,49% | - |