Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,29 | 25,29 | 25,23 | 25,23 | 0,18% | 315,00 |
| 12.02.2026 | 25,17 | 25,20 | 25,17 | 25,19 | 0,12% | 710,00 |
| 11.02.2026 | 25,17 | 25,19 | 25,16 | 25,16 | -0,22% | 852,00 |
| 10.02.2026 | 25,25 | 25,25 | 25,21 | 25,21 | 0,16% | 220,00 |
| 09.02.2026 | 25,13 | 25,17 | 25,13 | 25,17 | 0,20% | 1.751,00 |
| 06.02.2026 | 25,17 | 25,23 | 25,10 | 25,12 | -0,02% | 33.072,00 |
| 05.02.2026 | 25,19 | 25,19 | 25,13 | 25,13 | 0,08% | 668,00 |
| 04.02.2026 | 25,11 | 25,14 | 25,11 | 25,11 | 0,12% | 720,00 |
| 03.02.2026 | 25,03 | 25,08 | 25,02 | 25,08 | 0,06% | 359,00 |
| 02.02.2026 | 25,11 | 25,11 | 25,02 | 25,06 | -0,26% | 2.210,00 |
| 30.01.2026 | 25,13 | 25,13 | 25,09 | 25,13 | 0,14% | 3.972,00 |
| 29.01.2026 | 25,05 | 25,09 | 25,05 | 25,09 | 0,06% | 4.558,00 |
| 28.01.2026 | 25,05 | 25,10 | 25,03 | 25,08 | 0,12% | 5.619,00 |
| 27.01.2026 | 25,05 | 25,05 | 25,03 | 25,05 | 0,02% | 3.921,00 |
| 26.01.2026 | 25,04 | 25,05 | 25,03 | 25,04 | 0,08% | 909,00 |
| 22.01.2026 | 25,00 | 25,03 | 24,99 | 25,02 | 0,00% | 10.665,00 |
| 21.01.2026 | 25,03 | 25,03 | 25,00 | 25,02 | -0,12% | 4.025,00 |
| 20.01.2026 | 25,14 | 25,14 | 25,01 | 25,05 | -0,40% | 4.600,00 |
| 15.01.2026 | 25,18 | 25,18 | 25,15 | 25,15 | 0,14% | 548,00 |
| 14.01.2026 | 25,16 | 25,16 | 25,12 | 25,12 | 0,02% | 387,00 |
| 13.01.2026 | 25,15 | 25,15 | 25,07 | 25,11 | 0,04% | 41.256,00 |
| 12.01.2026 | 25,07 | 25,14 | 25,05 | 25,10 | -0,02% | 9.223,00 |
| 09.01.2026 | 25,15 | 25,15 | 25,11 | 25,11 | 0,06% | 448,00 |
| 08.01.2026 | 25,14 | 25,14 | 25,09 | 25,09 | 0,06% | 646,00 |
| 07.01.2026 | 25,07 | 25,11 | 25,03 | 25,08 | 0,18% | 3.062,00 |
| 06.01.2026 | 25,06 | 25,07 | 25,03 | 25,03 | 0,00% | 460,00 |
| 05.01.2026 | 24,97 | 25,08 | 24,97 | 25,03 | 0,22% | 937,00 |
| 02.01.2026 | 24,97 | 25,00 | 24,97 | 24,98 | 0,04% | 1.889,00 |
| 31.12.2025 | 24,93 | 24,97 | 24,93 | 24,97 | 0,02% | 13.282,00 |
| 30.12.2025 | 24,92 | 25,00 | 24,92 | 24,96 | 0,00% | 3.825,00 |
| 29.12.2025 | 24,99 | 25,01 | 24,91 | 24,96 | -0,10% | 1.983,00 |
| 26.12.2025 | 25,00 | 25,00 | 24,92 | 24,99 | 0,22% | 4.657,00 |
| 23.12.2025 | 24,85 | 24,93 | 24,85 | 24,93 | 0,06% | 360,00 |
| 22.12.2025 | 24,97 | 24,97 | 24,87 | 24,92 | -0,30% | 4.500,00 |
| 19.12.2025 | 25,03 | 25,03 | 24,98 | 24,99 | 0,20% | 4.820,00 |
| 15.12.2025 | 25,00 | 25,00 | 24,94 | 24,94 | 0,00% | 3.464,00 |
| 12.12.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,04% | 1.056,00 |
| 11.12.2025 | 24,98 | 24,98 | 24,95 | 24,95 | -0,06% | 229,00 |
| 10.12.2025 | 24,99 | 24,99 | 24,96 | 24,97 | 0,04% | 2.278,00 |
| 09.12.2025 | 24,90 | 25,01 | 24,90 | 24,96 | -0,04% | 8.781,00 |
| 08.12.2025 | 24,92 | 24,97 | 24,92 | 24,97 | 0,04% | 4.875,00 |
| 05.12.2025 | 24,90 | 24,96 | 24,90 | 24,96 | -0,06% | 11.060,00 |
| 03.12.2025 | 25,02 | 25,02 | 24,97 | 24,97 | 0,04% | 344,00 |
| 02.12.2025 | 24,91 | 24,96 | 24,91 | 24,96 | -0,12% | 4.633,00 |
| 01.12.2025 | 25,02 | 25,03 | 24,95 | 24,99 | -0,34% | 7.345,00 |
| 25.11.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,08% | 6.099,00 |
| 24.11.2025 | 25,00 | 25,06 | 25,00 | 25,06 | -0,16% | 4.088,00 |
| 21.11.2025 | 25,10 | 25,13 | 25,10 | 25,10 | 0,08% | 11.670,00 |
| 20.11.2025 | 25,09 | 25,10 | 25,08 | 25,08 | 0,08% | 10.422,00 |
| 17.11.2025 | 25,05 | 25,06 | 25,05 | 25,06 | 0,06% | 210,00 |
| 14.11.2025 | 25,06 | 25,06 | 25,04 | 25,04 | -0,06% | 806,00 |
| 13.11.2025 | 25,07 | 25,09 | 25,06 | 25,06 | -0,06% | 2.158,00 |
| 12.11.2025 | 25,07 | 25,07 | 25,02 | 25,07 | -0,02% | 5.303,00 |
| 11.11.2025 | 25,02 | 25,08 | 25,02 | 25,08 | 0,10% | 573,00 |
| 10.11.2025 | 25,03 | 25,05 | 25,03 | 25,05 | 0,14% | 1.371,00 |
| 07.11.2025 | 24,97 | 25,02 | 24,97 | 25,02 | 0,02% | 171,00 |
| 06.11.2025 | 25,06 | 25,06 | 25,01 | 25,01 | 0,04% | 184,00 |
| 05.11.2025 | 25,08 | 25,08 | 25,00 | 25,00 | -0,28% | 940,00 |
| 04.11.2025 | 25,05 | 25,07 | 25,05 | 25,07 | 0,24% | 1.079,00 |
| 03.11.2025 | 25,05 | 25,05 | 25,01 | 25,01 | -0,32% | 485,00 |
| 31.10.2025 | 25,10 | 25,10 | 25,09 | 25,09 | -0,02% | 456,00 |
| 30.10.2025 | 25,08 | 25,10 | 25,03 | 25,10 | -0,08% | 6.544,00 |
| 28.10.2025 | 25,06 | 25,12 | 25,06 | 25,12 | 0,02% | 189,00 |
| 27.10.2025 | 25,07 | 25,12 | 25,06 | 25,11 | -0,10% | 507,00 |
| 24.10.2025 | 25,17 | 25,19 | 25,13 | 25,14 | 0,04% | 9.107,00 |
| 22.10.2025 | 25,13 | 25,18 | 25,13 | 25,13 | 0,04% | 2.007,00 |
| 21.10.2025 | 25,11 | 25,17 | 25,11 | 25,12 | 0,06% | 18.869,00 |
| 20.10.2025 | 25,05 | 25,10 | 25,05 | 25,10 | 0,32% | 5.020,00 |
| 17.10.2025 | 25,03 | 25,04 | 25,00 | 25,02 | 0,00% | 6.202,00 |
| 15.10.2025 | 25,01 | 25,02 | 25,01 | 25,02 | 0,32% | 627,00 |
| 10.10.2025 | 24,98 | 24,99 | 24,91 | 24,94 | 0,28% | 2.543,00 |
| 09.10.2025 | 24,92 | 24,92 | 24,87 | 24,87 | 0,00% | 1.420,00 |
| 08.10.2025 | 24,92 | 24,92 | 24,87 | 24,87 | 0,22% | 1.689,00 |
| 06.10.2025 | 24,83 | 24,83 | 24,81 | 24,82 | -0,18% | 4.426,00 |
| 02.10.2025 | 24,87 | 24,90 | 24,84 | 24,86 | 0,06% | 29.521,00 |
| 01.10.2025 | 24,85 | 24,85 | 24,84 | 24,85 | -0,26% | 1.295,00 |
| 30.09.2025 | 24,89 | 24,91 | 24,89 | 24,91 | 0,13% | 559,00 |
| 29.09.2025 | 24,91 | 24,91 | 24,85 | 24,88 | 0,07% | 5.242,00 |
| 24.09.2025 | 24,93 | 24,93 | 24,86 | 24,86 | -0,31% | 1.024,00 |
| 23.09.2025 | 24,95 | 24,95 | 24,94 | 24,94 | 0,19% | 1.047,00 |
| 22.09.2025 | 24,95 | 24,95 | 24,89 | 24,89 | -0,06% | 1.601,00 |
| 19.09.2025 | 24,94 | 24,94 | 24,91 | 24,91 | 0,02% | 862,00 |
| 18.09.2025 | 24,93 | 24,97 | 24,90 | 24,90 | -0,04% | 2.096,00 |
| 17.09.2025 | 24,97 | 25,01 | 24,91 | 24,91 | 0,08% | 8.235,00 |
| 16.09.2025 | 24,93 | 24,93 | 24,89 | 24,89 | 0,16% | 104,00 |
| 15.09.2025 | 24,90 | 24,90 | 24,85 | 24,85 | 0,18% | 309,00 |
| 12.09.2025 | 24,85 | 24,85 | 24,81 | 24,81 | 0,08% | 272,00 |
| 11.09.2025 | 24,81 | 24,81 | 24,79 | 24,79 | 0,28% | 116,00 |
| 10.09.2025 | 24,71 | 24,72 | 24,71 | 24,72 | 0,43% | 127,00 |
| 09.09.2025 | 24,69 | 24,69 | 24,61 | 24,61 | 0,22% | 801,00 |
| 08.09.2025 | 24,57 | 24,57 | 24,56 | 24,56 | 0,49% | 104,00 |
| 05.09.2025 | 24,38 | 24,48 | 24,37 | 24,44 | 0,56% | 22.376,00 |
| 04.09.2025 | 24,27 | 24,30 | 24,27 | 24,30 | 0,17% | 318,00 |
| 03.09.2025 | 24,23 | 24,26 | 24,23 | 24,26 | 0,24% | 1.083,00 |
| 02.09.2025 | 24,23 | 24,23 | 24,20 | 24,20 | -0,35% | 244,00 |
| 29.08.2025 | 24,23 | 24,32 | 24,23 | 24,29 | 0,00% | 1.224,00 |
| 28.08.2025 | 24,30 | 24,32 | 24,28 | 24,28 | 0,06% | 1.030,00 |
| 26.08.2025 | 24,22 | 24,30 | 24,22 | 24,27 | 0,14% | 2.444,00 |
| 25.08.2025 | 24,21 | 24,24 | 24,21 | 24,24 | -0,06% | 116,00 |
| 22.08.2025 | 24,26 | 24,26 | 24,24 | 24,25 | 0,23% | 2.646,00 |