Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2025 | 24,23 | 24,23 | 24,23 | 24,20 | -0,14% | 1.590,00 |
| 20.08.2025 | 24,26 | 24,26 | 24,23 | 24,23 | 0,06% | 765,00 |
| 19.08.2025 | 24,24 | 24,24 | 24,22 | 24,22 | -0,06% | 4.644,00 |
| 18.08.2025 | 24,24 | 24,24 | 24,23 | 24,23 | 0,04% | 330,00 |
| 15.08.2025 | 24,22 | 24,24 | 24,20 | 24,22 | -0,02% | 694,00 |
| 14.08.2025 | 24,23 | 24,24 | 24,22 | 24,23 | -0,02% | 699,00 |
| 13.08.2025 | 24,26 | 24,26 | 24,23 | 24,23 | 0,00% | 980,00 |
| 12.08.2025 | 24,22 | 24,23 | 24,22 | 24,23 | 0,06% | 2.918,00 |
| 11.08.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 0,02% | 4.168,00 |
| 05.08.2025 | 24,16 | 24,22 | 24,15 | 24,21 | 0,04% | 11.623,00 |
| 04.08.2025 | 24,13 | 24,23 | 24,13 | 24,20 | 0,67% | 4.225,00 |
| 24.07.2025 | 24,01 | 24,04 | 24,01 | 24,04 | -0,02% | 1.524,00 |
| 23.07.2025 | 24,10 | 24,10 | 24,05 | 24,05 | -0,10% | 156,00 |
| 21.07.2025 | 24,12 | 24,12 | 24,07 | 24,07 | 0,00% | 341,00 |
| 18.07.2025 | 24,08 | 24,08 | 24,02 | 24,07 | 0,12% | 1.613,00 |
| 17.07.2025 | 23,99 | 24,04 | 23,99 | 24,04 | -0,41% | 8.074,00 |
| 14.07.2025 | 24,23 | 24,23 | 24,14 | 24,14 | -0,27% | 283,00 |
| 11.07.2025 | 24,18 | 24,24 | 24,18 | 24,21 | -0,21% | 1.001,00 |
| 03.07.2025 | 24,29 | 24,29 | 24,25 | 24,26 | -0,02% | 585,00 |
| 02.07.2025 | 24,28 | 24,30 | 24,26 | 24,26 | 0,17% | 15.092,00 |
| 27.06.2025 | 24,32 | 24,32 | 24,22 | 24,22 | 0,00% | 480,00 |
| 24.06.2025 | 24,20 | 24,30 | 24,20 | 24,22 | 0,17% | 581,00 |
| 20.06.2025 | 24,28 | 24,28 | 24,18 | 24,18 | 0,04% | 440,00 |
| 18.06.2025 | 24,27 | 24,29 | 24,17 | 24,17 | -0,45% | 613,00 |
| 17.06.2025 | 24,25 | 24,28 | 24,25 | 24,28 | 0,12% | 293,00 |
| 12.06.2025 | 24,13 | 24,25 | 24,13 | 24,25 | 0,37% | 1.416,00 |
| 11.06.2025 | 24,14 | 24,16 | 24,12 | 24,16 | 0,19% | 39.982,00 |
| 10.06.2025 | 24,13 | 24,13 | 24,12 | 24,12 | -0,04% | 12.527,00 |
| 09.06.2025 | 24,12 | 24,13 | 24,11 | 24,13 | -0,19% | 5.748,00 |
| 06.06.2025 | 24,15 | 24,18 | 24,07 | 24,17 | -0,08% | 2.040,00 |
| 05.06.2025 | 24,23 | 24,23 | 24,13 | 24,19 | 0,23% | 1.170,00 |
| 03.06.2025 | 24,17 | 24,19 | 24,14 | 24,14 | -0,10% | 5.121,00 |
| 02.06.2025 | 24,15 | 24,19 | 24,15 | 24,16 | -0,49% | 5.262,00 |
| 30.05.2025 | 24,21 | 24,28 | 24,21 | 24,28 | 0,21% | 1.293,00 |
| 29.05.2025 | 24,16 | 24,30 | 24,16 | 24,23 | -0,21% | 14.138,00 |
| 28.05.2025 | 24,31 | 24,31 | 24,24 | 24,28 | 0,04% | 2.082,00 |
| 27.05.2025 | 24,18 | 24,36 | 24,18 | 24,27 | 0,46% | 1.220,00 |
| 23.05.2025 | 24,26 | 24,26 | 24,16 | 24,16 | -0,21% | 361,00 |
| 22.05.2025 | 24,24 | 24,24 | 24,16 | 24,21 | -0,04% | 2.228,00 |
| 21.05.2025 | 24,19 | 24,22 | 24,19 | 24,22 | -0,41% | 786,00 |
| 20.05.2025 | 24,34 | 24,34 | 24,32 | 24,32 | -0,04% | 6.665,00 |
| 19.05.2025 | 24,31 | 24,33 | 24,21 | 24,33 | 0,16% | 11.089,00 |
| 16.05.2025 | 24,35 | 24,35 | 24,23 | 24,29 | -0,37% | 146.538,00 |
| 15.05.2025 | 24,32 | 24,38 | 24,32 | 24,38 | 0,16% | 2.102,00 |
| 14.05.2025 | 24,29 | 24,34 | 24,24 | 24,34 | -0,08% | 100.910,00 |
| 13.05.2025 | 24,31 | 24,36 | 24,31 | 24,36 | 0,12% | 138,00 |
| 12.05.2025 | 24,31 | 24,34 | 24,31 | 24,33 | -0,37% | 2.345,00 |
| 09.05.2025 | 24,46 | 24,46 | 24,41 | 24,42 | 0,14% | 3.086,00 |
| 08.05.2025 | 24,38 | 24,39 | 24,31 | 24,39 | 0,00% | 100.994,00 |
| 06.05.2025 | 24,32 | 24,39 | 24,32 | 24,39 | 0,02% | 457,00 |
| 05.05.2025 | 24,34 | 24,38 | 24,31 | 24,38 | -0,12% | 4.966,00 |
| 01.05.2025 | 24,38 | 24,41 | 24,33 | 24,41 | 0,54% | 4.038,00 |
| 30.04.2025 | 24,12 | 24,36 | 24,12 | 24,28 | -0,45% | 64.462,00 |
| 29.04.2025 | 24,38 | 24,39 | 24,38 | 24,39 | 0,33% | 335,00 |
| 25.04.2025 | 24,34 | 24,38 | 24,31 | 24,31 | -0,08% | 3.008,00 |
| 24.04.2025 | 24,26 | 24,33 | 24,26 | 24,33 | 0,64% | 1.665,00 |
| 23.04.2025 | 24,21 | 24,21 | 24,18 | 24,18 | 0,33% | 676,00 |
| 22.04.2025 | 24,11 | 24,14 | 24,08 | 24,10 | 0,06% | 5.337,00 |
| 21.04.2025 | 24,25 | 24,25 | 24,08 | 24,08 | -0,50% | 3.937,00 |
| 14.04.2025 | 24,17 | 24,20 | 24,17 | 24,20 | 0,29% | 122,00 |
| 10.04.2025 | 24,19 | 24,19 | 24,13 | 24,13 | 0,79% | 733,00 |
| 09.04.2025 | 23,57 | 24,03 | 23,54 | 23,94 | -0,21% | 3.551,00 |
| 08.04.2025 | 24,16 | 24,16 | 23,99 | 23,99 | -2,24% | 235,00 |
| 07.04.2025 | 24,69 | 24,74 | 24,47 | 24,54 | -1,05% | 4.778,00 |
| 04.04.2025 | 24,91 | 24,91 | 24,80 | 24,80 | 0,73% | 2.219,00 |
| 02.04.2025 | 24,71 | 24,71 | 24,62 | 24,62 | -0,24% | 221,00 |
| 01.04.2025 | 24,66 | 24,73 | 24,66 | 24,68 | 0,04% | 608,00 |
| 31.03.2025 | 24,64 | 24,67 | 24,64 | 24,67 | 0,41% | 3.329,00 |
| 28.03.2025 | 24,62 | 24,63 | 24,57 | 24,57 | 0,16% | 4.677,00 |
| 27.03.2025 | 24,53 | 24,53 | 24,52 | 24,53 | -0,12% | 1.895,00 |
| 26.03.2025 | 24,66 | 24,66 | 24,56 | 24,56 | -0,65% | 102,00 |
| 25.03.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,06% | 104,00 |
| 24.03.2025 | 24,71 | 24,77 | 24,71 | 24,73 | -0,27% | 744,00 |
| 21.03.2025 | 24,87 | 24,87 | 24,80 | 24,80 | 0,20% | 4.128,00 |