24,175€
1,79%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,83 | 24,20 | 23,48 | 24,18 | 1,68% | - |
| 08.07.2026 | 23,93 | 23,95 | 23,43 | 23,78 | -1,04% | - |
| 07.07.2026 | 23,73 | 24,15 | 23,63 | 24,03 | 0,73% | - |
| 06.07.2026 | 24,23 | 24,28 | 23,73 | 23,85 | -1,75% | 3.705,00 |
| 03.07.2026 | 24,38 | 24,63 | 23,98 | 24,28 | -1,02% | - |
| 02.07.2026 | 23,23 | 24,75 | 23,18 | 24,53 | 5,48% | - |
| 01.07.2026 | 22,80 | 23,68 | 22,75 | 23,25 | 1,86% | - |
| 30.06.2026 | 23,43 | 23,48 | 22,78 | 22,83 | -2,35% | - |
| 29.06.2026 | 23,68 | 23,73 | 23,28 | 23,38 | -1,06% | - |
| 26.06.2026 | 23,38 | 23,70 | 23,25 | 23,63 | 1,29% | - |
| 25.06.2026 | 23,23 | 23,65 | 23,18 | 23,33 | 1,08% | - |
| 24.06.2026 | 23,23 | 23,35 | 23,05 | 23,08 | -0,75% | - |
| 23.06.2026 | 23,23 | 24,00 | 22,90 | 23,25 | -0,32% | - |
| 22.06.2026 | 23,13 | 23,45 | 23,00 | 23,33 | 1,08% | - |
| 19.06.2026 | 23,28 | 23,33 | 22,93 | 23,08 | -1,60% | - |
| 18.06.2026 | 23,18 | 23,63 | 22,85 | 23,45 | 1,63% | - |
| 17.06.2026 | 23,13 | 23,45 | 23,03 | 23,08 | 0,11% | - |
| 16.06.2026 | 23,00 | 23,30 | 22,95 | 23,05 | 0,22% | - |
| 15.06.2026 | 23,43 | 23,65 | 22,98 | 23,00 | -0,33% | - |
| 12.06.2026 | 22,45 | 23,18 | 22,20 | 23,08 | 2,44% | 114,00 |
| 11.06.2026 | 22,18 | 22,55 | 21,93 | 22,53 | 2,04% | 18,00 |
| 10.06.2026 | 21,88 | 22,25 | 21,63 | 22,08 | 0,68% | - |
| 09.06.2026 | 22,28 | 22,28 | 21,45 | 21,93 | -1,46% | 9.720,00 |
| 08.06.2026 | 22,33 | 23,15 | 21,90 | 22,25 | -0,89% | - |
| 05.06.2026 | 23,88 | 24,03 | 22,40 | 22,45 | -6,26% | - |
| 04.06.2026 | 24,10 | 24,30 | 23,88 | 23,95 | -0,83% | - |
| 03.06.2026 | 24,58 | 24,70 | 24,05 | 24,15 | -1,83% | - |
| 02.06.2026 | 24,53 | 25,13 | 24,28 | 24,60 | 0,20% | - |
| 01.06.2026 | 24,83 | 25,10 | 24,50 | 24,55 | -0,81% | 700,00 |
| 29.05.2026 | 24,48 | 24,88 | 24,40 | 24,75 | 1,54% | - |
| 28.05.2026 | 25,18 | 25,28 | 24,30 | 24,38 | -3,27% | - |
| 27.05.2026 | 25,10 | 25,55 | 25,08 | 25,20 | 0,50% | - |
| 26.05.2026 | 25,40 | 25,68 | 25,05 | 25,08 | -1,67% | - |
| 25.05.2026 | 25,53 | 25,75 | 25,48 | 25,50 | 1,39% | - |
| 22.05.2026 | 25,83 | 25,83 | 25,15 | 25,15 | -2,61% | - |
| 21.05.2026 | 25,18 | 26,00 | 24,85 | 25,83 | 1,77% | - |
| 20.05.2026 | 25,15 | 25,83 | 25,10 | 25,38 | 0,59% | - |
| 19.05.2026 | 25,10 | 25,40 | 24,95 | 25,23 | 0,20% | 4.600,00 |
| 18.05.2026 | 24,98 | 25,30 | 24,83 | 25,18 | -0,10% | - |
| 15.05.2026 | 25,33 | 25,45 | 25,13 | 25,20 | -0,59% | - |
| 14.05.2026 | 25,38 | 25,60 | 25,23 | 25,35 | 0,10% | - |
| 13.05.2026 | 25,40 | 25,68 | 24,95 | 25,33 | -0,39% | - |
| 12.05.2026 | 25,08 | 25,70 | 24,85 | 25,43 | 0,89% | - |
| 11.05.2026 | 24,83 | 25,38 | 24,83 | 25,20 | 1,00% | - |
| 08.05.2026 | 25,85 | 26,15 | 24,73 | 24,95 | -6,73% | - |
| 07.05.2026 | 27,78 | 27,85 | 26,70 | 26,75 | -3,69% | - |
| 06.05.2026 | 27,30 | 27,80 | 26,98 | 27,78 | 2,78% | - |
| 05.05.2026 | 27,50 | 27,70 | 26,98 | 27,03 | -1,55% | - |
| 04.05.2026 | 27,40 | 27,65 | 27,25 | 27,45 | 0,37% | - |
| 30.04.2026 | 26,65 | 27,38 | 26,55 | 27,35 | 2,43% | - |
| 29.04.2026 | 27,03 | 27,03 | 26,63 | 26,70 | -0,74% | - |
| 28.04.2026 | 26,70 | 27,10 | 26,65 | 26,90 | 0,65% | - |
| 27.04.2026 | 26,35 | 26,78 | 26,28 | 26,73 | 1,33% | - |
| 24.04.2026 | 25,83 | 26,48 | 25,73 | 26,38 | 2,33% | - |
| 23.04.2026 | 25,98 | 26,35 | 25,50 | 25,78 | -1,53% | - |
| 22.04.2026 | 26,38 | 26,58 | 26,05 | 26,18 | 0,00% | - |
| 21.04.2026 | 26,53 | 26,65 | 26,13 | 26,18 | -1,13% | - |
| 20.04.2026 | 26,30 | 26,83 | 26,25 | 26,48 | -0,47% | - |
| 17.04.2026 | 26,33 | 26,90 | 26,28 | 26,60 | 1,14% | - |
| 16.04.2026 | 26,48 | 26,78 | 26,23 | 26,30 | -0,19% | - |
| 15.04.2026 | 25,93 | 26,60 | 25,88 | 26,35 | 1,25% | - |
| 14.04.2026 | 25,88 | 26,53 | 25,83 | 26,03 | -0,76% | - |
| 13.04.2026 | 25,25 | 26,30 | 25,25 | 26,23 | 3,05% | - |
| 10.04.2026 | 25,78 | 25,98 | 25,28 | 25,45 | -1,26% | - |
| 09.04.2026 | 25,73 | 25,90 | 25,50 | 25,78 | -0,29% | - |
| 08.04.2026 | 25,63 | 25,98 | 24,98 | 25,85 | 2,38% | - |
| 07.04.2026 | 25,03 | 25,40 | 24,75 | 25,25 | 0,64% | - |
| 02.04.2026 | 24,43 | 25,49 | 24,41 | 25,09 | -0,75% | - |
| 01.04.2026 | 24,78 | 25,44 | 24,76 | 25,28 | 2,43% | - |
| 31.03.2026 | 23,90 | 24,71 | 23,80 | 24,68 | 4,14% | - |
| 30.03.2026 | 22,84 | 24,09 | 22,82 | 23,70 | 3,95% | - |
| 27.03.2026 | 23,06 | 23,22 | 21,69 | 22,80 | -0,83% | 9.400,00 |
| 26.03.2026 | 23,54 | 23,65 | 22,85 | 22,99 | -2,83% | - |
| 25.03.2026 | 23,51 | 24,04 | 23,45 | 23,66 | 0,77% | - |
| 24.03.2026 | 23,29 | 23,86 | 23,10 | 23,48 | -0,04% | - |
| 23.03.2026 | 23,55 | 24,03 | 22,86 | 23,49 | -1,55% | - |
| 20.03.2026 | 24,79 | 25,06 | 23,71 | 23,86 | -3,87% | - |
| 19.03.2026 | 24,90 | 25,00 | 24,60 | 24,82 | -0,08% | - |
| 18.03.2026 | 25,11 | 25,41 | 24,83 | 24,84 | 0,36% | - |
| 17.03.2026 | 24,67 | 25,27 | 24,62 | 24,75 | -0,36% | - |
| 16.03.2026 | 24,72 | 25,30 | 24,63 | 24,84 | 1,22% | 12.120,00 |
| 13.03.2026 | 24,88 | 24,94 | 24,54 | 24,54 | -1,41% | - |
| 12.03.2026 | 24,98 | 25,11 | 24,78 | 24,89 | -1,35% | - |
| 11.03.2026 | 25,15 | 25,46 | 24,95 | 25,23 | 0,44% | - |
| 10.03.2026 | 25,59 | 25,76 | 25,08 | 25,12 | -2,10% | - |
| 09.03.2026 | 25,04 | 25,75 | 24,75 | 25,66 | -0,54% | - |
| 06.03.2026 | 25,61 | 25,94 | 25,53 | 25,80 | 1,18% | - |
| 05.03.2026 | 25,42 | 25,89 | 25,31 | 25,50 | -0,39% | - |
| 04.03.2026 | 25,37 | 25,68 | 25,28 | 25,60 | 0,12% | - |
| 03.03.2026 | 25,68 | 25,78 | 25,07 | 25,57 | -1,01% | - |
| 02.03.2026 | 26,16 | 26,43 | 25,75 | 25,83 | -1,71% | - |
| 27.02.2026 | 26,03 | 26,69 | 26,01 | 26,28 | 0,92% | - |
| 26.02.2026 | 25,90 | 26,14 | 25,80 | 26,04 | 0,31% | - |
| 25.02.2026 | 26,01 | 26,07 | 25,78 | 25,96 | -0,15% | - |
| 24.02.2026 | 26,08 | 26,33 | 25,91 | 26,00 | -0,31% | - |
| 23.02.2026 | 25,88 | 26,27 | 25,84 | 26,08 | 0,19% | - |
| 20.02.2026 | 25,86 | 26,27 | 25,78 | 26,03 | 0,77% | - |
| 19.02.2026 | 25,42 | 25,95 | 25,39 | 25,83 | 1,69% | - |
| 18.02.2026 | 25,90 | 26,10 | 25,35 | 25,40 | -1,82% | - |
| 17.02.2026 | 25,43 | 26,07 | 25,35 | 25,87 | 1,41% | - |