22,575€
-0,33%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 22,73 | 22,73 | 22,55 | 22,58 | -0,66% | - |
| 17.09.2026 | 22,73 | 22,83 | 22,50 | 22,73 | 0,66% | - |
| 16.09.2026 | 22,85 | 22,90 | 22,45 | 22,58 | -1,10% | - |
| 15.09.2026 | 22,60 | 22,98 | 22,45 | 22,83 | 1,00% | - |
| 14.09.2026 | 22,58 | 22,90 | 22,53 | 22,60 | -0,33% | - |
| 11.09.2026 | 22,83 | 23,20 | 22,68 | 22,68 | -0,22% | - |
| 10.09.2026 | 22,93 | 23,35 | 22,73 | 22,73 | -0,76% | - |
| 09.09.2026 | 23,20 | 23,40 | 22,88 | 22,90 | -1,51% | - |
| 08.09.2026 | 23,25 | 23,35 | 23,18 | 23,25 | -0,21% | - |
| 07.09.2026 | 23,38 | 23,75 | 23,30 | 23,30 | -0,64% | - |
| 04.09.2026 | 23,33 | 23,55 | 23,25 | 23,45 | 0,54% | - |
| 03.09.2026 | 23,15 | 23,50 | 23,10 | 23,33 | 0,86% | - |
| 02.09.2026 | 22,85 | 23,25 | 22,80 | 23,13 | 1,31% | - |
| 01.09.2026 | 23,30 | 23,30 | 22,80 | 22,83 | -1,83% | - |
| 31.08.2026 | 23,50 | 23,88 | 23,23 | 23,25 | -0,75% | - |
| 28.08.2026 | 23,50 | 23,68 | 23,38 | 23,43 | -0,21% | - |
| 27.08.2026 | 23,60 | 23,60 | 23,08 | 23,48 | -0,11% | - |
| 26.08.2026 | 23,80 | 23,85 | 23,45 | 23,50 | -1,16% | - |
| 25.08.2026 | 23,78 | 24,08 | 23,68 | 23,78 | 0,42% | - |
| 24.08.2026 | 23,73 | 23,75 | 23,43 | 23,68 | -0,11% | - |
| 21.08.2026 | 23,53 | 23,85 | 23,53 | 23,70 | 0,85% | - |
| 20.08.2026 | 23,43 | 23,75 | 23,43 | 23,50 | 0,21% | - |
| 19.08.2026 | 23,38 | 23,50 | 23,20 | 23,45 | 0,43% | - |
| 18.08.2026 | 23,28 | 23,48 | 23,23 | 23,35 | 0,00% | - |
| 17.08.2026 | 23,90 | 23,95 | 23,20 | 23,35 | -2,20% | - |
| 14.08.2026 | 23,98 | 24,18 | 23,80 | 23,88 | -0,52% | - |
| 13.08.2026 | 24,08 | 24,33 | 23,95 | 24,00 | -0,10% | - |
| 12.08.2026 | 24,08 | 24,43 | 24,00 | 24,03 | 0,00% | - |
| 11.08.2026 | 24,13 | 24,25 | 23,98 | 24,03 | -0,31% | - |
| 10.08.2026 | 24,28 | 24,63 | 24,05 | 24,10 | -0,82% | - |
| 07.08.2026 | 24,30 | 24,73 | 24,20 | 24,30 | 0,00% | - |
| 06.08.2026 | 24,58 | 24,63 | 24,25 | 24,30 | -1,02% | - |
| 05.08.2026 | 24,68 | 24,68 | 24,43 | 24,55 | -0,41% | - |
| 04.08.2026 | 24,58 | 24,85 | 24,28 | 24,65 | 0,61% | - |
| 03.08.2026 | 24,33 | 24,73 | 24,28 | 24,50 | 1,24% | - |
| 31.07.2026 | 24,53 | 24,85 | 24,08 | 24,20 | -1,12% | - |
| 30.07.2026 | 24,28 | 24,90 | 24,10 | 24,48 | 1,14% | - |
| 29.07.2026 | 24,08 | 24,45 | 23,98 | 24,20 | 0,41% | - |
| 28.07.2026 | 23,63 | 24,18 | 23,58 | 24,10 | 1,90% | - |
| 27.07.2026 | 23,73 | 24,13 | 23,45 | 23,65 | 0,85% | - |
| 24.07.2026 | 23,33 | 23,70 | 23,15 | 23,45 | 0,32% | - |
| 23.07.2026 | 23,45 | 23,48 | 22,75 | 23,38 | -1,79% | 2.700,00 |
| 22.07.2026 | 23,53 | 24,13 | 23,40 | 23,80 | 1,06% | - |
| 21.07.2026 | 23,88 | 23,98 | 23,50 | 23,55 | -1,26% | - |
| 20.07.2026 | 23,48 | 24,18 | 23,38 | 23,85 | 1,27% | - |
| 17.07.2026 | 23,70 | 24,08 | 23,40 | 23,55 | -0,21% | - |
| 16.07.2026 | 23,80 | 24,43 | 23,43 | 23,60 | -0,74% | 6.592,00 |
| 15.07.2026 | 24,03 | 24,03 | 23,58 | 23,78 | -0,63% | - |
| 14.07.2026 | 24,00 | 24,15 | 23,68 | 23,93 | -0,31% | - |
| 13.07.2026 | 23,98 | 24,30 | 23,93 | 24,00 | -0,83% | - |
| 10.07.2026 | 24,13 | 24,58 | 23,98 | 24,20 | 0,21% | - |
| 09.07.2026 | 23,83 | 24,20 | 23,48 | 24,15 | 1,58% | - |
| 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% | - |