25,510€
1,55%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,27 | 25,82 | 25,19 | 25,51 | 1,11% | - |
| 13.02.2026 | 25,20 | 25,42 | 24,98 | 25,23 | 0,44% | - |
| 12.02.2026 | 25,71 | 25,77 | 25,12 | 25,12 | -2,03% | - |
| 11.02.2026 | 25,42 | 25,95 | 25,36 | 25,64 | 0,94% | 2.990,00 |
| 10.02.2026 | 25,26 | 25,86 | 25,24 | 25,40 | 0,24% | - |
| 09.02.2026 | 25,11 | 25,42 | 24,82 | 25,34 | 1,08% | - |
| 06.02.2026 | 24,87 | 25,25 | 24,70 | 25,07 | 1,09% | - |
| 05.02.2026 | 24,84 | 25,12 | 24,52 | 24,80 | 0,24% | - |
| 04.02.2026 | 25,01 | 25,26 | 24,63 | 24,74 | -0,48% | - |
| 03.02.2026 | 25,15 | 25,23 | 24,85 | 24,86 | -0,84% | - |
| 02.02.2026 | 24,70 | 25,30 | 24,66 | 25,07 | -0,04% | 147,00 |
| 30.01.2026 | 25,34 | 25,40 | 25,01 | 25,08 | -1,26% | - |
| 29.01.2026 | 25,33 | 25,59 | 25,15 | 25,40 | 0,87% | - |
| 28.01.2026 | 24,71 | 25,29 | 24,67 | 25,18 | 1,98% | - |
| 27.01.2026 | 24,82 | 25,09 | 24,61 | 24,69 | -0,16% | - |
| 26.01.2026 | 24,64 | 24,98 | 24,62 | 24,73 | 0,69% | - |
| 23.01.2026 | 24,44 | 24,77 | 24,37 | 24,56 | 0,37% | - |
| 22.01.2026 | 24,53 | 24,76 | 24,32 | 24,47 | -0,08% | - |
| 21.01.2026 | 24,09 | 24,59 | 24,07 | 24,49 | 1,87% | - |
| 20.01.2026 | 24,79 | 24,89 | 23,95 | 24,04 | -3,42% | - |
| 19.01.2026 | 24,49 | 25,01 | 24,43 | 24,89 | -0,04% | - |
| 16.01.2026 | 24,97 | 25,16 | 24,80 | 24,90 | -0,12% | - |
| 15.01.2026 | 24,50 | 25,25 | 24,33 | 24,93 | 2,42% | - |
| 14.01.2026 | 24,60 | 24,74 | 23,89 | 24,34 | -1,18% | - |
| 13.01.2026 | 24,55 | 24,87 | 24,19 | 24,63 | 0,33% | - |
| 12.01.2026 | 24,34 | 24,62 | 24,18 | 24,55 | 0,82% | - |
| 09.01.2026 | 24,14 | 24,43 | 23,90 | 24,35 | 0,12% | 595,00 |
| 08.01.2026 | 23,33 | 24,32 | 23,31 | 24,32 | 3,89% | 2.000,00 |
| 07.01.2026 | 22,31 | 23,44 | 22,25 | 23,41 | 4,88% | - |
| 06.01.2026 | 22,45 | 22,45 | 22,13 | 22,32 | -0,22% | - |
| 05.01.2026 | 22,57 | 22,61 | 22,06 | 22,37 | -0,40% | - |
| 02.01.2026 | 22,54 | 22,81 | 22,40 | 22,46 | -0,13% | - |
| 30.12.2025 | 22,55 | 22,60 | 22,44 | 22,49 | 0,22% | - |
| 29.12.2025 | 22,34 | 22,78 | 22,34 | 22,44 | -0,97% | - |
| 23.12.2025 | 22,88 | 23,04 | 22,63 | 22,66 | -0,26% | - |
| 22.12.2025 | 22,81 | 23,00 | 22,68 | 22,72 | -0,53% | - |
| 19.12.2025 | 22,97 | 23,12 | 22,83 | 22,84 | -0,39% | - |
| 18.12.2025 | 22,97 | 23,13 | 22,89 | 22,93 | 0,00% | - |
| 17.12.2025 | 23,06 | 23,16 | 22,90 | 22,93 | -0,52% | - |
| 16.12.2025 | 22,71 | 23,07 | 22,69 | 23,05 | 1,41% | - |
| 15.12.2025 | 22,97 | 23,24 | 22,72 | 22,73 | -0,96% | - |
| 12.12.2025 | 22,65 | 23,02 | 22,47 | 22,95 | 1,37% | - |
| 11.12.2025 | 23,03 | 23,09 | 22,32 | 22,64 | -2,41% | - |
| 10.12.2025 | 22,99 | 23,27 | 22,87 | 23,20 | 1,75% | - |
| 09.12.2025 | 23,27 | 23,36 | 22,80 | 22,80 | -1,30% | - |
| 08.12.2025 | 23,77 | 24,13 | 23,06 | 23,10 | -2,37% | - |
| 05.12.2025 | 24,28 | 24,35 | 23,66 | 23,66 | -1,74% | - |
| 04.12.2025 | 24,25 | 24,36 | 24,02 | 24,08 | 0,08% | - |
| 03.12.2025 | 24,25 | 24,28 | 24,06 | 24,06 | 0,25% | - |
| 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% | - |