23,710€
2,37%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,17 | 23,67 | 23,03 | 23,58 | 1,81% | - |
| 29.01.2025 | 23,14 | 23,42 | 23,14 | 23,16 | 0,00% | 434,00 |
| 28.01.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,35% | 10,00 |
| 27.01.2025 | 22,24 | 23,08 | 22,24 | 23,08 | 2,58% | 311,00 |
| 24.01.2025 | 23,20 | 23,20 | 22,50 | 22,50 | 0,00% | 150,00 |
| 23.01.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | 101,00 |
| 22.01.2025 | 23,08 | 23,08 | 22,60 | 22,60 | -1,91% | 321,00 |
| 21.01.2025 | 22,44 | 23,04 | 22,44 | 23,04 | 3,13% | 58,00 |
| 20.01.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,76% | 135,00 |
| 17.01.2025 | 22,58 | 22,62 | 22,19 | 22,51 | -0,40% | - |
| 16.01.2025 | 22,44 | 22,60 | 22,12 | 22,60 | 1,07% | 232,00 |
| 15.01.2025 | 21,54 | 22,36 | 21,50 | 22,36 | 3,61% | 254,00 |
| 14.01.2025 | 22,08 | 22,08 | 21,58 | 21,58 | -4,51% | 357,00 |
| 13.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 22,00 |
| 10.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,52% | 9,00 |
| 09.01.2025 | 21,98 | 22,36 | 21,98 | 22,36 | 1,64% | 248,00 |
| 08.01.2025 | 22,58 | 22,58 | 22,00 | 22,00 | -4,43% | 202,00 |
| 07.01.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,35% | 10,00 |
| 06.01.2025 | 23,30 | 23,30 | 22,94 | 22,94 | -3,12% | 211,00 |
| 03.01.2025 | 23,82 | 23,82 | 23,68 | 23,68 | 0,77% | 126,00 |
| 02.01.2025 | 23,48 | 23,80 | 23,48 | 23,50 | -0,68% | 243,00 |
| 30.12.2024 | 23,18 | 23,66 | 23,18 | 23,66 | 0,42% | 207,00 |
| 27.12.2024 | 23,24 | 23,82 | 23,24 | 23,56 | 0,60% | 548,00 |
| 23.12.2024 | 23,40 | 23,76 | 23,40 | 23,42 | 1,65% | 2.583,00 |
| 20.12.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,17% | 144,00 |
| 19.12.2024 | 23,08 | 23,08 | 23,00 | 23,00 | 0,44% | 55,00 |
| 18.12.2024 | 22,96 | 22,96 | 22,90 | 22,90 | -0,69% | 393,00 |
| 17.12.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,77% | 140,00 |
| 16.12.2024 | 23,36 | 23,50 | 23,24 | 23,24 | -1,11% | 987,00 |
| 13.12.2024 | 23,54 | 23,54 | 23,48 | 23,50 | 0,60% | 100,00 |
| 12.12.2024 | 23,38 | 23,78 | 23,24 | 23,36 | -0,43% | 1.175,00 |
| 11.12.2024 | 23,74 | 23,74 | 23,42 | 23,46 | -0,34% | 546,00 |
| 10.12.2024 | 23,36 | 23,54 | 23,36 | 23,54 | 0,43% | 190,00 |
| 09.12.2024 | 23,76 | 23,92 | 23,32 | 23,44 | -1,92% | 403,00 |
| 06.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,08% | 200,00 |
| 05.12.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 0,67% | 1,00 |
| 04.12.2024 | 23,92 | 24,08 | 23,86 | 24,00 | 2,13% | 320,00 |
| 03.12.2024 | 23,48 | 23,74 | 23,48 | 23,50 | -0,34% | 354,00 |
| 02.12.2024 | 23,78 | 23,78 | 23,58 | 23,58 | -2,16% | 287,00 |
| 29.11.2024 | 23,32 | 24,30 | 23,32 | 24,10 | 2,82% | 480,00 |
| 28.11.2024 | 23,50 | 23,50 | 23,40 | 23,44 | 0,51% | 224,00 |
| 27.11.2024 | 23,00 | 23,32 | 23,00 | 23,32 | 1,30% | 2.057,00 |
| 26.11.2024 | 22,96 | 23,18 | 22,90 | 23,02 | 0,52% | 266,00 |
| 25.11.2024 | 22,92 | 22,92 | 22,66 | 22,90 | -0,17% | 705,00 |
| 22.11.2024 | 22,76 | 22,94 | 22,74 | 22,94 | 1,77% | 352,00 |
| 21.11.2024 | 22,61 | 22,61 | 22,27 | 22,54 | -0,62% | - |
| 20.11.2024 | 22,72 | 22,72 | 22,68 | 22,68 | 0,27% | 61,00 |
| 19.11.2024 | 22,56 | 22,62 | 22,40 | 22,62 | 0,35% | 670,00 |
| 18.11.2024 | 22,80 | 22,80 | 22,48 | 22,54 | -0,62% | 65,00 |
| 15.11.2024 | 22,54 | 22,74 | 22,48 | 22,68 | 1,80% | 521,00 |
| 14.11.2024 | 21,52 | 22,28 | 21,52 | 22,28 | 3,53% | 123,00 |
| 13.11.2024 | 22,28 | 22,38 | 21,52 | 21,52 | -3,67% | 847,00 |
| 12.11.2024 | 22,10 | 22,96 | 22,10 | 22,34 | 0,72% | 1.060,00 |
| 11.11.2024 | 22,06 | 22,18 | 22,04 | 22,18 | 0,09% | 245,00 |
| 08.11.2024 | 22,20 | 22,20 | 22,04 | 22,16 | -0,27% | 102,00 |
| 07.11.2024 | 22,18 | 22,22 | 22,12 | 22,22 | 1,83% | 171,00 |
| 06.11.2024 | 22,16 | 22,28 | 21,76 | 21,82 | -0,27% | 2.182,00 |
| 05.11.2024 | 22,22 | 22,32 | 21,88 | 21,88 | -0,45% | 1.118,00 |
| 04.11.2024 | 22,64 | 22,64 | 21,98 | 21,98 | -2,57% | 456,00 |
| 01.11.2024 | 22,38 | 22,56 | 22,38 | 22,56 | 0,98% | 127,00 |
| 31.10.2024 | 22,72 | 22,72 | 22,34 | 22,34 | -3,21% | 745,00 |
| 30.10.2024 | 23,62 | 23,62 | 23,08 | 23,08 | -3,43% | 301,00 |
| 29.10.2024 | 23,72 | 24,02 | 23,72 | 23,90 | -0,75% | 353,00 |
| 28.10.2024 | 24,24 | 24,24 | 24,00 | 24,08 | -0,82% | 151,00 |
| 25.10.2024 | 24,26 | 24,28 | 24,10 | 24,28 | -2,25% | 185,00 |
| 24.10.2024 | 24,44 | 24,88 | 24,20 | 24,84 | 0,65% | 794,00 |
| 23.10.2024 | 24,80 | 24,80 | 24,68 | 24,68 | -0,08% | 110,00 |
| 22.10.2024 | 25,18 | 25,18 | 24,70 | 24,70 | -0,96% | 110,00 |
| 21.10.2024 | 25,36 | 25,36 | 24,94 | 24,94 | -1,50% | 178,00 |
| 18.10.2024 | 25,00 | 25,50 | 25,00 | 25,32 | 0,88% | 511,00 |
| 17.10.2024 | 25,38 | 25,38 | 25,10 | 25,10 | -2,56% | 330,00 |
| 16.10.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,59% | 200,00 |
| 15.10.2024 | 25,69 | 25,96 | 25,32 | 25,61 | -0,58% | - |
| 14.10.2024 | 25,88 | 25,88 | 25,76 | 25,76 | -0,77% | 82,00 |
| 11.10.2024 | 25,84 | 25,96 | 25,84 | 25,96 | 1,72% | 288,00 |
| 10.10.2024 | 25,62 | 25,62 | 25,52 | 25,52 | -0,62% | 47,00 |
| 09.10.2024 | 26,02 | 26,02 | 25,68 | 25,68 | -2,28% | 376,00 |
| 08.10.2024 | 26,32 | 26,32 | 26,28 | 26,28 | -1,05% | 23,00 |
| 07.10.2024 | 26,72 | 26,72 | 26,44 | 26,56 | -1,48% | 578,00 |
| 04.10.2024 | 26,68 | 27,18 | 26,68 | 26,96 | 0,22% | 1.170,00 |
| 03.10.2024 | 26,54 | 26,90 | 26,54 | 26,90 | 1,13% | 237,00 |
| 02.10.2024 | 26,60 | 26,74 | 26,56 | 26,60 | 0,30% | 471,00 |
| 01.10.2024 | 26,24 | 26,90 | 26,24 | 26,52 | -0,30% | 488,00 |
| 30.09.2024 | 24,76 | 26,60 | 24,64 | 26,60 | 7,69% | 1.695,00 |
| 27.09.2024 | 22,18 | 24,70 | 22,18 | 24,70 | 12,07% | 5.205,00 |
| 26.09.2024 | 23,36 | 23,36 | 21,66 | 22,04 | -6,21% | 3.644,00 |
| 25.09.2024 | 24,88 | 24,88 | 23,18 | 23,50 | -7,33% | 1.643,00 |
| 24.09.2024 | 24,98 | 25,36 | 24,98 | 25,36 | 1,93% | 585,00 |
| 23.09.2024 | 25,90 | 26,28 | 24,88 | 24,88 | -3,94% | 1.540,00 |
| 20.09.2024 | 26,04 | 26,04 | 25,90 | 25,90 | -1,89% | 56,00 |
| 19.09.2024 | 25,96 | 26,48 | 25,84 | 26,40 | 3,53% | 794,00 |
| 18.09.2024 | 25,64 | 25,64 | 25,50 | 25,50 | -3,34% | 99,00 |
| 17.09.2024 | 26,60 | 26,60 | 25,70 | 26,38 | -1,35% | 576,00 |
| 16.09.2024 | 26,88 | 26,92 | 26,74 | 26,74 | -1,40% | 357,00 |
| 13.09.2024 | 27,94 | 27,94 | 27,12 | 27,12 | -3,00% | 458,00 |
| 12.09.2024 | 28,66 | 29,04 | 27,96 | 27,96 | -2,37% | 1.099,00 |
| 11.09.2024 | 27,36 | 28,64 | 27,36 | 28,64 | 4,53% | 490,00 |
| 10.09.2024 | 27,34 | 27,40 | 27,34 | 27,40 | 0,96% | 134,00 |
| 09.09.2024 | 26,92 | 27,42 | 26,92 | 27,14 | 1,19% | 533,00 |
| 06.09.2024 | 26,74 | 26,82 | 26,74 | 26,82 | 0,45% | 254,00 |