Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,66 | 24,81 | 24,66 | 24,79 | 0,06% | 13.701,00 |
| 01.04.2026 | 24,80 | 24,80 | 24,77 | 24,77 | -0,18% | 320,00 |
| 31.03.2026 | 24,80 | 24,82 | 24,80 | 24,82 | 0,38% | 115,00 |
| 30.03.2026 | 24,75 | 24,75 | 24,72 | 24,72 | 0,20% | 106,00 |
| 27.03.2026 | 24,60 | 24,67 | 24,60 | 24,67 | -0,02% | 830,00 |
| 26.03.2026 | 24,72 | 24,72 | 24,68 | 24,68 | -0,24% | 853,00 |
| 25.03.2026 | 24,74 | 24,76 | 24,74 | 24,74 | 0,18% | 372,00 |
| 24.03.2026 | 24,76 | 24,76 | 24,69 | 24,69 | -0,60% | 4.314,00 |
| 23.03.2026 | 24,86 | 24,86 | 24,76 | 24,84 | 0,20% | 4.512,00 |
| 20.03.2026 | 24,80 | 24,80 | 24,75 | 24,79 | -0,64% | 982,00 |
| 19.03.2026 | 24,97 | 24,98 | 24,92 | 24,95 | -0,26% | 1.404,00 |
| 16.03.2026 | 25,02 | 25,02 | 25,00 | 25,02 | 0,20% | 1.516,00 |
| 13.03.2026 | 24,87 | 24,97 | 24,87 | 24,97 | 0,14% | 1.136,00 |
| 12.03.2026 | 25,05 | 25,05 | 24,65 | 24,93 | -0,44% | 51.799,00 |
| 11.03.2026 | 25,08 | 25,11 | 25,04 | 25,04 | -0,22% | 433,00 |
| 10.03.2026 | 25,10 | 25,15 | 25,10 | 25,10 | -0,18% | 1.511,00 |
| 09.03.2026 | 25,14 | 25,16 | 25,12 | 25,14 | 0,06% | 4.388,00 |
| 06.03.2026 | 25,17 | 25,17 | 25,12 | 25,13 | -0,30% | 1.360,00 |
| 05.03.2026 | 25,17 | 25,21 | 25,17 | 25,20 | 0,18% | 30.406,00 |
| 04.03.2026 | 25,19 | 25,20 | 25,13 | 25,16 | -0,02% | 698,00 |
| 03.03.2026 | 25,21 | 25,21 | 25,16 | 25,16 | -0,44% | 602,00 |
| 02.03.2026 | 25,33 | 25,33 | 25,24 | 25,27 | -0,45% | 3.578,00 |
| 27.02.2026 | 25,42 | 25,43 | 25,39 | 25,39 | 0,06% | 2.036,00 |
| 26.02.2026 | 25,40 | 25,40 | 25,37 | 25,37 | 0,10% | 230,00 |
| 25.02.2026 | 25,37 | 25,37 | 25,35 | 25,35 | 0,06% | 123,00 |
| 24.02.2026 | 25,35 | 25,35 | 25,33 | 25,33 | 0,08% | 114,00 |
| 23.02.2026 | 25,30 | 25,35 | 25,28 | 25,31 | 0,08% | 8.836,00 |
| 20.02.2026 | 25,22 | 25,31 | 25,22 | 25,29 | 0,10% | 1.811,00 |
| 19.02.2026 | 25,31 | 25,31 | 25,21 | 25,27 | 0,08% | 1.207,00 |
| 18.02.2026 | 25,29 | 25,31 | 25,20 | 25,25 | -0,04% | 11.552,00 |
| 17.02.2026 | 25,19 | 25,26 | 25,19 | 25,26 | 0,10% | 481,00 |
| 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 |