23,030€
-3,88%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,64 | 22,86 | 22,64 | 22,80 | -4,84% | 240,00 |
| 08.05.2025 | 24,00 | 24,00 | 23,80 | 23,96 | -0,50% | 286,00 |
| 07.05.2025 | 24,12 | 24,12 | 23,48 | 24,08 | -0,74% | 301,00 |
| 06.05.2025 | 24,22 | 24,26 | 23,80 | 24,26 | 1,93% | 1.636,00 |
| 05.05.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 222,00 |
| 02.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,25% | 2,00 |
| 30.04.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 1,18% | 2,00 |
| 29.04.2025 | 24,08 | 24,08 | 23,66 | 23,66 | -0,08% | 169,00 |
| 28.04.2025 | 24,06 | 24,06 | 23,68 | 23,68 | -0,84% | 23,00 |
| 25.04.2025 | 24,30 | 24,30 | 23,88 | 23,88 | -1,97% | 166,00 |
| 24.04.2025 | 23,96 | 24,62 | 23,96 | 24,36 | -0,16% | 1.021,00 |
| 23.04.2025 | 24,62 | 24,62 | 24,18 | 24,40 | -0,08% | 218,00 |
| 22.04.2025 | 24,28 | 24,68 | 24,28 | 24,42 | -0,16% | 117,00 |
| 17.04.2025 | 23,90 | 24,46 | 23,90 | 24,46 | 3,21% | 50,00 |
| 16.04.2025 | 23,50 | 24,14 | 23,42 | 23,70 | -0,42% | 1.143,00 |
| 15.04.2025 | 23,46 | 23,80 | 23,38 | 23,80 | 4,85% | 521,00 |
| 14.04.2025 | 22,84 | 22,84 | 22,70 | 22,70 | -0,87% | 136,00 |
| 11.04.2025 | 22,08 | 22,90 | 22,00 | 22,90 | 4,09% | 776,00 |
| 10.04.2025 | 22,36 | 22,36 | 21,32 | 22,00 | -0,36% | 1.370,00 |
| 09.04.2025 | 20,90 | 22,08 | 20,74 | 22,08 | 0,45% | 1.181,00 |
| 08.04.2025 | 22,52 | 22,52 | 21,16 | 21,98 | -0,45% | 1.790,00 |
| 07.04.2025 | 21,94 | 22,34 | 21,38 | 22,08 | -3,83% | 4.174,00 |
| 04.04.2025 | 23,68 | 23,68 | 22,88 | 22,96 | -4,57% | 1.040,00 |
| 03.04.2025 | 23,64 | 24,06 | 23,62 | 24,06 | 5,25% | 1.619,00 |
| 02.04.2025 | 23,52 | 23,52 | 22,86 | 22,86 | -3,05% | 225,00 |
| 01.04.2025 | 22,32 | 23,58 | 22,32 | 23,58 | 6,12% | 618,00 |
| 31.03.2025 | 22,18 | 22,22 | 21,96 | 22,22 | -1,77% | 365,00 |
| 28.03.2025 | 22,34 | 22,62 | 22,34 | 22,62 | -0,18% | 921,00 |
| 27.03.2025 | 22,36 | 22,66 | 22,36 | 22,66 | -0,18% | 770,00 |
| 26.03.2025 | 22,56 | 22,70 | 22,56 | 22,70 | 0,71% | 240,00 |
| 25.03.2025 | 22,36 | 22,58 | 22,36 | 22,54 | -0,18% | 314,00 |
| 24.03.2025 | 22,46 | 22,58 | 22,46 | 22,58 | 0,53% | 580,00 |
| 21.03.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,81% | 140,00 |
| 20.03.2025 | 22,24 | 22,28 | 22,24 | 22,28 | -0,45% | 500,00 |
| 19.03.2025 | 22,12 | 22,38 | 22,12 | 22,38 | -1,41% | 1.054,00 |
| 18.03.2025 | 22,80 | 22,84 | 22,30 | 22,70 | -0,70% | 2.165,00 |
| 17.03.2025 | 22,40 | 22,96 | 22,40 | 22,86 | 1,60% | 1.595,00 |
| 14.03.2025 | 22,48 | 23,00 | 22,00 | 22,50 | 0,90% | 2.079,00 |
| 13.03.2025 | 22,12 | 22,30 | 21,94 | 22,30 | 0,09% | 593,00 |
| 12.03.2025 | 22,36 | 22,62 | 22,26 | 22,28 | 0,54% | 1.430,00 |
| 11.03.2025 | 21,80 | 22,16 | 21,80 | 22,16 | 0,91% | 532,00 |
| 10.03.2025 | 22,30 | 22,30 | 21,96 | 21,96 | -1,44% | 321,00 |
| 07.03.2025 | 21,98 | 22,28 | 21,98 | 22,28 | 1,46% | 256,00 |
| 06.03.2025 | 22,30 | 22,30 | 21,96 | 21,96 | -1,70% | 1.215,00 |
| 05.03.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -1,50% | 2,00 |
| 04.03.2025 | 22,78 | 22,78 | 22,56 | 22,68 | -1,90% | 105,00 |
| 03.03.2025 | 23,42 | 23,42 | 23,12 | 23,12 | 0,61% | 874,00 |
| 28.02.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -0,17% | 130,00 |
| 27.02.2025 | 23,58 | 23,66 | 23,02 | 23,02 | -3,03% | 1.701,00 |
| 26.02.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 1,02% | 7,00 |
| 25.02.2025 | 23,46 | 23,50 | 23,46 | 23,50 | 0,34% | 3,00 |
| 24.02.2025 | 23,50 | 23,50 | 23,40 | 23,42 | 2,63% | 174,00 |
| 21.02.2025 | 22,78 | 22,82 | 22,78 | 22,82 | 0,97% | 245,00 |
| 19.02.2025 | 22,62 | 22,68 | 22,60 | 22,60 | -0,18% | 123,00 |
| 18.02.2025 | 22,88 | 22,88 | 22,64 | 22,64 | -1,65% | 459,00 |
| 17.02.2025 | 23,38 | 23,38 | 23,02 | 23,02 | -0,69% | 44,00 |
| 13.02.2025 | 23,02 | 23,24 | 23,00 | 23,18 | 0,09% | 362,00 |
| 11.02.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -2,03% | 110,00 |
| 10.02.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,34% | 30,00 |
| 07.02.2025 | 23,66 | 23,98 | 23,56 | 23,56 | -0,34% | 148,00 |
| 06.02.2025 | 23,40 | 23,64 | 23,40 | 23,64 | 2,34% | 281,00 |
| 05.02.2025 | 23,04 | 23,10 | 23,04 | 23,10 | 0,43% | 36,00 |
| 04.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | 11,00 |
| 03.02.2025 | 23,30 | 23,70 | 23,30 | 23,50 | -1,26% | 249,00 |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 50,00 |
| 30.01.2025 | 23,26 | 23,80 | 23,26 | 23,80 | 2,76% | 108,00 |
| 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 | -1,15% | 135,00 |
| 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 |