26,325€
0,10%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |