21,550€
3,11%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,00 | 21,10 | 21,00 | 21,00 | 0,48% | 1.965,00 |
| 19.10.2026 | 21,55 | 21,65 | 20,90 | 20,90 | -3,46% | 441,00 |
| 16.10.2026 | 21,20 | 21,70 | 21,20 | 21,65 | 2,12% | 18,00 |
| 15.10.2026 | 20,90 | 21,20 | 20,90 | 21,20 | 1,68% | 154,00 |
| 14.10.2026 | 21,35 | 21,35 | 20,85 | 20,85 | -1,88% | 743,00 |
| 13.10.2026 | 20,80 | 21,25 | 20,80 | 21,25 | 0,95% | 520,00 |
| 12.10.2026 | 21,20 | 21,20 | 21,05 | 21,05 | -0,71% | 3.230,00 |
| 09.10.2026 | 21,25 | 21,35 | 21,20 | 21,20 | 0,71% | 700,00 |
| 08.10.2026 | 21,10 | 21,10 | 21,05 | 21,05 | -1,41% | 152,00 |
| 07.10.2026 | 21,95 | 21,95 | 21,35 | 21,35 | -2,29% | 301,00 |
| 06.10.2026 | 22,00 | 22,00 | 21,85 | 21,85 | 1,86% | 460,00 |
| 05.10.2026 | 21,20 | 21,65 | 21,20 | 21,45 | 0,47% | - |
| 02.10.2026 | 21,45 | 21,45 | 21,35 | 21,35 | -2,06% | 696,00 |
| 01.10.2026 | 21,80 | 21,95 | 21,80 | 21,80 | -0,68% | 10,00 |
| 30.09.2026 | 22,00 | 22,00 | 21,95 | 21,95 | -2,01% | 398,00 |
| 29.09.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | 241,00 |
| 28.09.2026 | 22,45 | 22,50 | 22,30 | 22,30 | -1,55% | 1.111,00 |
| 25.09.2026 | 22,65 | 22,65 | 22,40 | 22,65 | 0,00% | 780,00 |
| 24.09.2026 | 22,70 | 22,70 | 22,65 | 22,65 | 0,44% | 331,00 |
| 23.09.2026 | 22,85 | 22,85 | 22,55 | 22,55 | -1,96% | 289,00 |
| 22.09.2026 | 22,95 | 23,00 | 22,95 | 23,00 | 0,55% | 880,00 |
| 21.09.2026 | 22,73 | 22,88 | 22,53 | 22,88 | 1,22% | - |
| 18.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | 450,00 |
| 17.09.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,44% | 504,00 |
| 16.09.2026 | 22,80 | 22,80 | 22,55 | 22,55 | -1,10% | 2,00 |
| 15.09.2026 | 22,70 | 22,80 | 22,50 | 22,80 | 1,11% | 131,00 |
| 14.09.2026 | 22,70 | 22,70 | 22,55 | 22,55 | -1,74% | 280,00 |
| 11.09.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | 20,00 |
| 10.09.2026 | 23,00 | 23,15 | 23,00 | 23,15 | 0,43% | 130,00 |
| 09.09.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,86% | 1,00 |
| 08.09.2026 | 23,25 | 23,35 | 23,25 | 23,25 | -0,85% | 597,00 |
| 07.09.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | 6,00 |
| 04.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 43,00 |
| 03.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | 7,00 |
| 02.09.2026 | 22,85 | 23,25 | 22,85 | 23,20 | 0,65% | - |
| 01.09.2026 | 23,20 | 23,20 | 23,05 | 23,05 | -1,91% | 307,00 |
| 31.08.2026 | 23,60 | 23,80 | 23,50 | 23,50 | -0,42% | 1.160,00 |
| 28.08.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,64% | 1.270,00 |
| 27.08.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | 200,00 |
| 26.08.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -2,20% | 30,00 |
| 25.08.2026 | 23,73 | 24,08 | 23,68 | 23,88 | 0,74% | - |
| 24.08.2026 | 23,80 | 23,80 | 23,60 | 23,70 | 0,00% | 392,00 |
| 21.08.2026 | 23,45 | 23,75 | 23,45 | 23,70 | 0,64% | 641,00 |
| 20.08.2026 | 23,75 | 23,75 | 23,55 | 23,55 | 0,00% | 11,00 |
| 19.08.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 1,07% | 41,00 |
| 18.08.2026 | 23,25 | 23,30 | 23,25 | 23,30 | 0,00% | 180,00 |
| 17.08.2026 | 23,85 | 23,85 | 23,30 | 23,30 | -2,92% | 26,00 |
| 14.08.2026 | 23,98 | 24,18 | 23,88 | 24,00 | 0,42% | - |
| 13.08.2026 | 24,30 | 24,30 | 23,90 | 23,90 | -1,04% | 90,00 |
| 12.08.2026 | 23,90 | 24,15 | 23,90 | 24,15 | 0,42% | 2,00 |
| 11.08.2026 | 24,25 | 24,25 | 24,05 | 24,05 | -1,13% | 175,00 |
| 10.08.2026 | 24,23 | 24,63 | 24,23 | 24,33 | -0,10% | - |
| 07.08.2026 | 24,30 | 24,35 | 24,30 | 24,35 | 0,41% | 74,00 |
| 06.08.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | 100,00 |
| 05.08.2026 | 24,55 | 24,55 | 24,45 | 24,45 | -1,01% | 4,00 |
| 04.08.2026 | 24,65 | 24,80 | 24,65 | 24,70 | 1,23% | 113,00 |
| 03.08.2026 | 24,65 | 24,65 | 24,40 | 24,40 | 0,62% | 34,00 |
| 31.07.2026 | 24,48 | 24,85 | 24,15 | 24,25 | -0,41% | - |
| 30.07.2026 | 24,95 | 24,95 | 24,25 | 24,35 | 0,83% | 535,00 |
| 29.07.2026 | 24,05 | 24,35 | 24,05 | 24,15 | 0,21% | 6,00 |
| 28.07.2026 | 23,68 | 24,10 | 23,65 | 24,10 | 1,26% | - |
| 27.07.2026 | 23,65 | 23,80 | 23,65 | 23,80 | 0,85% | 11,00 |
| 24.07.2026 | 23,20 | 23,70 | 23,15 | 23,60 | 1,07% | - |
| 23.07.2026 | 23,70 | 23,70 | 23,25 | 23,35 | -2,10% | 1.937,00 |
| 22.07.2026 | 23,65 | 24,00 | 23,65 | 23,85 | 0,00% | 2.100,00 |
| 21.07.2026 | 23,95 | 23,95 | 23,85 | 23,85 | 0,00% | 306,00 |
| 20.07.2026 | 23,55 | 24,18 | 23,55 | 23,85 | 0,85% | - |
| 17.07.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | 140,00 |
| 16.07.2026 | 23,65 | 24,05 | 23,55 | 23,90 | 0,21% | 1.111,00 |
| 15.07.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | 4,00 |
| 14.07.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,21% | 2,00 |
| 13.07.2026 | 24,03 | 24,30 | 24,00 | 24,05 | -1,43% | - |
| 10.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,04% | 17,00 |
| 09.07.2026 | 23,88 | 24,20 | 23,48 | 24,15 | 2,77% | - |
| 08.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,88% | 90,00 |
| 07.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,05% | 270,00 |
| 06.07.2026 | 24,25 | 24,25 | 23,70 | 23,70 | -2,87% | 743,00 |
| 03.07.2026 | 24,50 | 24,50 | 24,10 | 24,40 | -0,20% | 756,00 |
| 02.07.2026 | 23,40 | 24,45 | 23,40 | 24,45 | 4,49% | 1.269,00 |
| 01.07.2026 | 22,85 | 23,65 | 22,70 | 23,40 | 1,52% | 161,00 |
| 30.06.2026 | 23,20 | 23,20 | 23,05 | 23,05 | -1,71% | 363,00 |
| 29.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | 1,00 |
| 26.06.2026 | 23,20 | 23,50 | 23,20 | 23,50 | 1,08% | 918,00 |
| 25.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | 56,00 |
| 24.06.2026 | 23,25 | 23,25 | 23,00 | 23,05 | -2,33% | 1.454,00 |
| 23.06.2026 | 23,25 | 23,90 | 23,10 | 23,60 | 0,85% | 2.063,00 |
| 22.06.2026 | 23,25 | 23,40 | 23,25 | 23,40 | 1,30% | 917,00 |
| 19.06.2026 | 23,35 | 23,35 | 23,10 | 23,10 | -2,33% | 440,00 |
| 18.06.2026 | 23,25 | 23,65 | 22,95 | 23,65 | 0,96% | 1.580,00 |
| 17.06.2026 | 23,13 | 23,43 | 23,03 | 23,43 | 0,75% | - |
| 16.06.2026 | 22,95 | 23,25 | 22,90 | 23,25 | 1,31% | 130,00 |
| 15.06.2026 | 23,30 | 23,60 | 22,95 | 22,95 | 0,00% | 2.699,00 |
| 12.06.2026 | 22,45 | 22,95 | 22,45 | 22,95 | 4,32% | 197,00 |
| 11.06.2026 | 22,05 | 22,05 | 22,00 | 22,00 | -0,90% | 3.324,00 |
| 10.06.2026 | 21,95 | 22,20 | 21,70 | 22,20 | 1,83% | 300,00 |
| 09.06.2026 | 21,85 | 21,85 | 21,50 | 21,80 | -2,02% | 1.562,00 |
| 08.06.2026 | 22,35 | 22,60 | 21,85 | 22,25 | -0,89% | 966,00 |
| 05.06.2026 | 23,00 | 23,05 | 22,45 | 22,45 | -9,11% | 2.446,00 |
| 02.06.2026 | 24,45 | 24,70 | 24,20 | 24,70 | 0,20% | 761,00 |
| 01.06.2026 | 24,90 | 25,05 | 24,65 | 24,65 | -0,40% | 887,00 |