22,540€
-6,32%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2025 | 23,52 | 24,38 | 23,50 | 23,65 | -1,05% | - |
| 15.04.2025 | 22,78 | 24,02 | 22,76 | 23,90 | 4,69% | - |
| 14.04.2025 | 22,95 | 23,07 | 22,59 | 22,83 | -0,70% | - |
| 11.04.2025 | 22,19 | 23,02 | 21,56 | 22,99 | 4,69% | - |
| 10.04.2025 | 22,66 | 22,74 | 21,18 | 21,96 | -1,30% | - |
| 09.04.2025 | 21,46 | 22,44 | 20,21 | 22,25 | 3,20% | - |
| 08.04.2025 | 22,35 | 22,35 | 21,01 | 21,56 | -2,40% | - |
| 07.04.2025 | 21,90 | 22,44 | 21,28 | 22,09 | -0,99% | - |
| 04.04.2025 | 23,74 | 23,78 | 22,27 | 22,31 | -6,06% | - |
| 03.04.2025 | 22,26 | 23,97 | 22,24 | 23,75 | 4,08% | - |
| 02.04.2025 | 23,45 | 23,61 | 22,66 | 22,82 | -2,89% | - |
| 01.04.2025 | 22,62 | 23,61 | 22,08 | 23,50 | 3,84% | - |
| 31.03.2025 | 22,39 | 22,67 | 21,92 | 22,63 | 0,22% | - |
| 28.03.2025 | 22,18 | 22,70 | 22,15 | 22,58 | 1,35% | - |
| 27.03.2025 | 22,74 | 22,85 | 21,88 | 22,28 | -2,32% | - |
| 26.03.2025 | 22,39 | 22,94 | 22,25 | 22,81 | 1,69% | - |
| 25.03.2025 | 22,62 | 22,70 | 22,31 | 22,43 | -1,02% | - |
| 24.03.2025 | 22,65 | 22,70 | 22,28 | 22,66 | 0,76% | 250,00 |
| 21.03.2025 | 22,37 | 22,61 | 22,22 | 22,49 | 0,31% | - |
| 20.03.2025 | 22,39 | 22,49 | 22,14 | 22,42 | -0,09% | - |
| 19.03.2025 | 22,58 | 22,59 | 22,07 | 22,44 | -0,62% | - |
| 18.03.2025 | 22,92 | 22,92 | 22,21 | 22,58 | -1,44% | 120,00 |
| 17.03.2025 | 22,31 | 23,05 | 22,27 | 22,91 | 2,28% | - |
| 14.03.2025 | 22,44 | 23,39 | 21,94 | 22,40 | -0,04% | - |
| 13.03.2025 | 22,23 | 22,48 | 21,83 | 22,41 | 0,63% | - |
| 12.03.2025 | 22,29 | 22,77 | 21,90 | 22,27 | 0,23% | - |
| 11.03.2025 | 22,07 | 22,35 | 21,77 | 22,22 | 1,14% | - |
| 10.03.2025 | 22,38 | 22,46 | 21,78 | 21,97 | -2,09% | - |
| 07.03.2025 | 21,90 | 22,47 | 21,78 | 22,44 | 2,51% | - |
| 06.03.2025 | 22,63 | 22,67 | 21,85 | 21,89 | -2,80% | - |
| 05.03.2025 | 22,81 | 22,85 | 22,18 | 22,52 | -0,49% | - |
| 04.03.2025 | 22,58 | 22,86 | 22,40 | 22,63 | 0,22% | - |
| 03.03.2025 | 23,32 | 23,48 | 22,44 | 22,58 | -2,88% | - |
| 28.02.2025 | 22,93 | 23,61 | 22,91 | 23,25 | 0,69% | - |
| 27.02.2025 | 23,50 | 23,79 | 23,07 | 23,09 | -1,37% | - |
| 26.02.2025 | 23,73 | 23,86 | 23,35 | 23,41 | -0,93% | - |
| 25.02.2025 | 23,29 | 23,71 | 23,21 | 23,63 | 1,55% | - |
| 24.02.2025 | 22,91 | 23,57 | 22,83 | 23,27 | 2,65% | - |
| 21.02.2025 | 22,38 | 22,94 | 22,36 | 22,67 | 1,48% | - |
| 20.02.2025 | 22,62 | 22,79 | 22,32 | 22,34 | -1,15% | - |
| 19.02.2025 | 22,63 | 23,03 | 22,55 | 22,60 | -0,22% | - |
| 18.02.2025 | 22,77 | 22,95 | 22,60 | 22,65 | -0,61% | - |
| 17.02.2025 | 23,17 | 23,39 | 22,75 | 22,79 | -1,60% | - |
| 14.02.2025 | 22,95 | 23,57 | 22,93 | 23,16 | 1,14% | - |
| 13.02.2025 | 22,73 | 23,25 | 22,56 | 22,90 | 0,93% | - |
| 12.02.2025 | 22,92 | 23,25 | 22,51 | 22,69 | -1,05% | - |
| 11.02.2025 | 23,10 | 23,40 | 22,86 | 22,93 | -1,71% | - |
| 10.02.2025 | 23,60 | 23,88 | 23,29 | 23,33 | -0,93% | - |
| 07.02.2025 | 23,67 | 24,00 | 23,37 | 23,55 | -0,30% | - |
| 06.02.2025 | 23,50 | 23,64 | 23,16 | 23,62 | 0,68% | - |
| 05.02.2025 | 22,86 | 23,54 | 22,83 | 23,46 | 2,27% | - |
| 04.02.2025 | 23,21 | 23,49 | 22,88 | 22,94 | -0,91% | - |
| 03.02.2025 | 23,19 | 23,69 | 23,09 | 23,15 | -2,49% | - |
| 31.01.2025 | 23,67 | 23,96 | 23,46 | 23,74 | 0,30% | - |
| 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% | - |